Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.51 | 19.18 | 18.42 | 18.65 | 38,018 | +0.16(+0.86%) |
Apr 29, 2008 | 18.78 | 19.20 | 18.41 | 18.49 | 30,384 | -0.43(-2.29%) |
Apr 28, 2008 | 18.81 | 19.73 | 18.63 | 18.93 | 46,823 | +0.21(+1.13%) |
Apr 25, 2008 | 19.60 | 19.67 | 18.64 | 18.71 | 51,893 | -0.85(-4.34%) |
Apr 24, 2008 | 18.71 | 19.58 | 18.40 | 19.56 | 42,971 | +0.81(+4.29%) |
Apr 23, 2008 | 19.39 | 19.39 | 18.59 | 18.76 | 40,233 | -0.55(-2.84%) |
Apr 22, 2008 | 20.00 | 20.18 | 18.93 | 19.31 | 64,993 | -0.76(-3.79%) |
Apr 21, 2008 | 20.35 | 20.77 | 20.04 | 20.07 | 63,754 | -0.56(-2.70%) |
Apr 18, 2008 | 20.24 | 21.21 | 20.24 | 20.63 | 70,313 | +0.73(+3.69%) |
Apr 17, 2008 | 20.61 | 20.83 | 19.80 | 19.89 | 60,463 | -1.00(-4.79%) |
Apr 16, 2008 | 19.47 | 20.89 | 19.45 | 20.89 | 93,690 | +1.57(+8.15%) |
Apr 15, 2008 | 19.16 | 19.56 | 18.91 | 19.32 | 25,654 | +0.13(+0.69%) |
Apr 14, 2008 | 18.34 | 19.96 | 18.33 | 19.18 | 67,770 | +0.87(+4.73%) |
Apr 11, 2008 | 19.55 | 20.05 | 18.32 | 18.32 | 60,011 | -1.62(-8.12%) |
Apr 10, 2008 | 19.16 | 20.33 | 19.16 | 19.94 | 33,791 | +0.73(+3.82%) |
Apr 09, 2008 | 20.13 | 20.13 | 19.09 | 19.20 | 60,237 | -0.96(-4.74%) |
Apr 08, 2008 | 19.36 | 20.41 | 19.36 | 20.16 | 56,169 | +0.69(+3.55%) |
Apr 07, 2008 | 20.09 | 20.40 | 19.47 | 19.47 | 49,049 | -0.36(-1.83%) |
Apr 04, 2008 | 20.24 | 20.38 | 19.67 | 19.83 | 24,411 | -0.24(-1.19%) |
Apr 03, 2008 | 20.77 | 20.91 | 19.94 | 20.07 | 32,096 | -0.85(-4.06%) |
Apr 02, 2008 | 20.28 | 21.17 | 19.99 | 20.92 | 73,008 | +0.60(+2.96%) |
Apr 01, 2008 | 20.11 | 20.43 | 19.83 | 20.32 | 57,265 | +0.55(+2.78%) |
Mar 31, 2008 | 19.02 | 20.18 | 18.89 | 19.77 | 60,576 | +0.65(+3.38%) |
Mar 28, 2008 | 19.55 | 20.24 | 19.05 | 19.12 | 42,268 | -0.49(-2.48%) |
Mar 27, 2008 | 20.00 | 20.00 | 19.26 | 19.61 | 38,425 | -0.36(-1.82%) |
Mar 26, 2008 | 20.13 | 20.13 | 19.56 | 19.97 | 80,354 | -0.16(-0.79%) |
Mar 25, 2008 | 20.23 | 20.48 | 19.90 | 20.13 | 54,360 | +0.04(+0.22%) |
Mar 24, 2008 | 19.94 | 20.34 | 19.86 | 20.09 | 82,275 | +0.22(+1.11%) |
Mar 21, 2008 | 19.79 | 20.35 | 19.67 | 19.86 | 211,905 | +0.00(+0.00%) |
Mar 20, 2008 | 19.79 | 20.35 | 19.67 | 19.86 | 211,905 | +0.86(+4.52%) |
Mar 19, 2008 | 19.64 | 19.87 | 19.01 | 19.01 | 63,515 | -0.49(-2.50%) |
Mar 18, 2008 | 19.28 | 19.49 | 18.77 | 19.49 | 142,852 | +0.84(+4.51%) |
Mar 17, 2008 | 17.92 | 19.09 | 17.92 | 18.65 | 101,149 | +0.02(+0.09%) |
Mar 14, 2008 | 18.94 | 19.12 | 18.04 | 18.63 | 453,879 | -0.52(-2.72%) |
Mar 13, 2008 | 17.48 | 19.17 | 17.29 | 19.16 | 708,273 | +1.50(+8.47%) |
Mar 12, 2008 | 18.32 | 18.83 | 17.66 | 17.66 | 402,400 | -0.59(-3.25%) |
Mar 11, 2008 | 17.19 | 18.25 | 16.78 | 18.25 | 546,077 | +1.58(+9.44%) |
Mar 10, 2008 | 16.22 | 16.94 | 15.87 | 16.68 | 654,703 | +0.50(+3.06%) |
Mar 07, 2008 | 16.05 | 16.54 | 15.86 | 16.18 | 686,122 | -0.04(-0.22%) |
Mar 06, 2008 | 16.63 | 16.68 | 16.10 | 16.22 | 125,900 | -0.47(-2.81%) |
Mar 05, 2008 | 17.21 | 17.22 | 16.42 | 16.69 | 51,422 | -0.59(-3.43%) |
Mar 04, 2008 | 16.21 | 17.41 | 15.94 | 17.28 | 153,476 | +0.91(+5.57%) |
Mar 03, 2008 | 16.75 | 17.06 | 15.87 | 16.37 | 150,650 | -0.45(-2.68%) |
Feb 29, 2008 | 17.40 | 17.63 | 16.69 | 16.82 | 125,787 | -0.76(-4.33%) |
Feb 28, 2008 | 18.15 | 18.15 | 17.16 | 17.58 | 99,454 | -0.68(-3.73%) |
Feb 27, 2008 | 18.19 | 18.79 | 17.85 | 18.26 | 98,550 | -0.08(-0.43%) |
Feb 26, 2008 | 18.41 | 19.16 | 18.24 | 18.34 | 96,527 | -0.26(-1.38%) |
Feb 25, 2008 | 18.11 | 18.83 | 17.74 | 18.60 | 129,177 | +0.50(+2.74%) |
Feb 22, 2008 | 17.56 | 18.22 | 17.35 | 18.10 | 80,232 | +0.61(+3.49%) |
Feb 21, 2008 | 18.80 | 18.84 | 17.48 | 17.49 | 96,968 | -1.25(-6.66%) |
Feb 20, 2008 | 17.56 | 18.78 | 17.49 | 18.74 | 90,187 | +1.09(+6.17%) |
Feb 19, 2008 | 18.13 | 18.13 | 17.30 | 17.65 | 86,909 | -0.18(-0.99%) |
Feb 18, 2008 | 17.21 | 17.94 | 17.21 | 17.83 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.21 | 17.94 | 17.21 | 17.83 | 63,967 | +0.31(+1.77%) |
Feb 14, 2008 | 18.62 | 18.70 | 17.22 | 17.52 | 111,095 | -1.02(-5.49%) |
Feb 13, 2008 | 17.76 | 18.57 | 17.76 | 18.54 | 97,646 | +0.93(+5.28%) |
Feb 12, 2008 | 17.17 | 17.93 | 16.99 | 17.61 | 123,526 | +0.46(+2.68%) |
Feb 11, 2008 | 16.62 | 17.52 | 15.94 | 17.15 | 117,763 | +0.39(+2.32%) |
Feb 08, 2008 | 17.12 | 17.50 | 16.60 | 16.76 | 57,977 | -0.37(-2.17%) |
Feb 07, 2008 | 16.71 | 17.17 | 16.36 | 17.13 | 88,830 | +0.23(+1.36%) |
Feb 06, 2008 | 16.80 | 17.61 | 16.79 | 16.90 | 83,519 | +0.20(+1.22%) |
Feb 05, 2008 | 16.38 | 17.50 | 16.38 | 16.70 | 127,821 | +0.42(+2.55%) |
Feb 04, 2008 | 16.86 | 17.03 | 16.04 | 16.28 | 58,655 | -0.52(-3.11%) |