Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 20.42 | 20.42 | 19.96 | 20.06 | 80,106 | -0.27(-1.31%) |
Apr 29, 2008 | 20.28 | 20.33 | 20.17 | 20.33 | 1,094,989 | +0.18(+0.89%) |
Apr 28, 2008 | 20.31 | 20.31 | 20.07 | 20.15 | 475,444 | +0.07(+0.33%) |
Apr 25, 2008 | 20.25 | 20.25 | 19.73 | 20.08 | 28,462 | -0.04(-0.22%) |
Apr 24, 2008 | 19.78 | 20.30 | 19.68 | 20.13 | 15,368 | +0.31(+1.56%) |
Apr 23, 2008 | 19.60 | 19.96 | 19.60 | 19.82 | 218,087 | +0.62(+3.21%) |
Apr 22, 2008 | 19.35 | 19.43 | 19.20 | 19.20 | 6,955 | -0.53(-2.70%) |
Apr 21, 2008 | 19.37 | 19.74 | 19.37 | 19.74 | 104,143 | +0.40(+2.07%) |
Apr 18, 2008 | 19.54 | 19.58 | 19.00 | 19.34 | 662,295 | +0.38(+2.01%) |
Apr 17, 2008 | 18.97 | 19.00 | 18.83 | 18.95 | 193,771 | -0.13(-0.67%) |
Apr 16, 2008 | 18.77 | 19.11 | 18.77 | 19.08 | 511,931 | +0.63(+3.44%) |
Apr 15, 2008 | 18.25 | 18.45 | 18.03 | 18.45 | 530,946 | +0.17(+0.93%) |
Apr 14, 2008 | 18.57 | 18.58 | 18.28 | 18.28 | 693,640 | -0.39(-2.09%) |
Apr 11, 2008 | 19.28 | 19.28 | 18.66 | 18.67 | 60,212 | -0.67(-3.45%) |
Apr 10, 2008 | 19.10 | 19.46 | 18.95 | 19.34 | 223,895 | +0.41(+2.19%) |
Apr 09, 2008 | 18.95 | 18.95 | 18.79 | 18.92 | 95,644 | +0.11(+0.59%) |
Apr 08, 2008 | 18.95 | 18.95 | 18.72 | 18.81 | 69,777 | -0.23(-1.21%) |
Apr 07, 2008 | 19.57 | 19.57 | 18.99 | 19.04 | 38,475 | -0.11(-0.58%) |
Apr 04, 2008 | 18.94 | 19.27 | 18.94 | 19.15 | 126,511 | +0.05(+0.25%) |
Apr 03, 2008 | 18.63 | 19.15 | 18.59 | 19.11 | 717,986 | +0.45(+2.42%) |
Apr 02, 2008 | 18.75 | 18.94 | 18.55 | 18.65 | 651,687 | +0.10(+0.51%) |
Apr 01, 2008 | 18.40 | 18.61 | 18.30 | 18.56 | 933,186 | +0.59(+3.29%) |
Mar 31, 2008 | 17.90 | 17.98 | 17.90 | 17.97 | 171,073 | +0.20(+1.14%) |
Mar 28, 2008 | 18.08 | 18.14 | 17.77 | 17.77 | 21,520 | -0.33(-1.80%) |
Mar 27, 2008 | 18.17 | 18.19 | 18.07 | 18.09 | 6,521 | -0.22(-1.21%) |
Mar 26, 2008 | 18.08 | 18.34 | 17.94 | 18.31 | 68,907 | +0.01(+0.08%) |
Mar 25, 2008 | 18.31 | 18.31 | 18.02 | 18.30 | 23,693 | +0.23(+1.30%) |
Mar 24, 2008 | 17.53 | 18.25 | 17.53 | 18.07 | 18,476 | +0.69(+3.97%) |
Mar 21, 2008 | 17.07 | 17.38 | 17.07 | 17.38 | 24,780 | +0.00(+0.00%) |
Mar 20, 2008 | 17.07 | 17.38 | 17.07 | 17.38 | 24,780 | +0.30(+1.75%) |
Mar 19, 2008 | 17.67 | 17.71 | 17.08 | 17.08 | 48,257 | -0.47(-2.70%) |
Mar 18, 2008 | 17.30 | 17.67 | 17.06 | 17.55 | 100,209 | +0.49(+2.89%) |
Mar 17, 2008 | 16.89 | 17.22 | 16.89 | 17.06 | 11,955 | -0.11(-0.64%) |
Mar 14, 2008 | 17.69 | 17.69 | 17.12 | 17.17 | 18,911 | -0.46(-2.61%) |
Mar 13, 2008 | 17.24 | 17.73 | 17.24 | 17.63 | 12,864 | +0.01(+0.05%) |
Mar 12, 2008 | 17.66 | 17.79 | 17.62 | 17.62 | 12,607 | -0.00(-0.03%) |
Mar 11, 2008 | 17.26 | 17.62 | 17.09 | 17.62 | 11,955 | +0.67(+3.93%) |
Mar 10, 2008 | 17.36 | 17.36 | 16.95 | 16.96 | 14,564 | -0.34(-1.96%) |
Mar 07, 2008 | 17.70 | 17.70 | 17.04 | 17.30 | 8,694 | +0.04(+0.26%) |
Mar 06, 2008 | 17.50 | 17.50 | 17.24 | 17.25 | 1,247,292 | -0.37(-2.08%) |
Mar 05, 2008 | 17.85 | 17.90 | 17.59 | 17.62 | 31,301 | +0.06(+0.34%) |
Mar 04, 2008 | 17.26 | 17.56 | 17.02 | 17.56 | 702,770 | +0.07(+0.41%) |
Mar 03, 2008 | 17.61 | 17.61 | 17.32 | 17.49 | 897,537 | -0.23(-1.27%) |
Feb 29, 2008 | 18.08 | 18.08 | 17.68 | 17.71 | 18,911 | -0.49(-2.70%) |
Feb 28, 2008 | 18.57 | 18.57 | 18.20 | 18.20 | 39,344 | -0.56(-2.99%) |
Feb 27, 2008 | 18.45 | 18.87 | 18.45 | 18.76 | 2,866,946 | +0.27(+1.44%) |
Feb 26, 2008 | 18.38 | 18.66 | 18.30 | 18.50 | 22,172 | +0.27(+1.46%) |
Feb 25, 2008 | 17.85 | 18.30 | 17.85 | 18.23 | 23,259 | +0.37(+2.09%) |
Feb 22, 2008 | 17.61 | 17.86 | 17.61 | 17.86 | 24,128 | -0.33(-1.80%) |
Feb 21, 2008 | 18.58 | 18.62 | 18.16 | 18.19 | 11,520 | -0.06(-0.35%) |
Feb 20, 2008 | 17.98 | 18.29 | 17.93 | 18.25 | 3,260 | +0.42(+2.37%) |
Feb 19, 2008 | 18.09 | 18.09 | 17.83 | 17.83 | 38,475 | -0.24(-1.35%) |
Feb 18, 2008 | 18.26 | 18.41 | 17.96 | 18.07 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.26 | 18.41 | 17.96 | 18.07 | 48,691 | -0.41(-2.21%) |
Feb 14, 2008 | 18.78 | 18.81 | 18.48 | 18.48 | 473,005 | -0.41(-2.18%) |
Feb 13, 2008 | 18.80 | 18.91 | 18.65 | 18.89 | 45,648 | +0.50(+2.74%) |
Feb 12, 2008 | 18.52 | 18.71 | 18.38 | 18.39 | 24,567 | -0.02(-0.09%) |
Feb 11, 2008 | 18.08 | 18.46 | 18.08 | 18.40 | 115,208 | +0.38(+2.09%) |
Feb 08, 2008 | 17.96 | 18.13 | 17.96 | 18.02 | 14,781 | +0.06(+0.31%) |
Feb 07, 2008 | 17.47 | 18.21 | 17.47 | 17.97 | 49,126 | +0.29(+1.64%) |
Feb 06, 2008 | 18.30 | 18.36 | 17.68 | 17.68 | 10,216 | -0.65(-3.54%) |
Feb 05, 2008 | 18.78 | 18.84 | 18.31 | 18.33 | 93,688 | -0.72(-3.77%) |
Feb 04, 2008 | 19.45 | 19.45 | 19.05 | 19.05 | 564,955 | -0.30(-1.55%) |