Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 21.04 | 21.25 | 20.94 | 21.03 | 57,940 | +0.04(+0.17%) |
Apr 29, 2008 | 20.98 | 21.06 | 20.89 | 20.99 | 36,935 | +0.16(+0.77%) |
Apr 28, 2008 | 20.89 | 20.97 | 20.38 | 20.83 | 109,096 | -0.16(-0.76%) |
Apr 25, 2008 | 20.91 | 21.02 | 20.61 | 20.99 | 31,237 | +0.16(+0.77%) |
Apr 24, 2008 | 20.74 | 20.94 | 20.28 | 20.83 | 37,748 | +0.22(+1.07%) |
Apr 23, 2008 | 20.34 | 20.68 | 20.32 | 20.61 | 50,648 | +0.63(+3.15%) |
Apr 22, 2008 | 20.19 | 20.19 | 19.79 | 19.98 | 32,324 | -0.20(-1.01%) |
Apr 21, 2008 | 19.94 | 20.19 | 19.78 | 20.19 | 54,867 | +0.27(+1.33%) |
Apr 18, 2008 | 19.91 | 19.95 | 19.69 | 19.92 | 51,876 | +0.47(+2.41%) |
Apr 17, 2008 | 19.55 | 19.56 | 19.30 | 19.45 | 38,210 | -0.16(-0.81%) |
Apr 16, 2008 | 19.11 | 19.61 | 19.11 | 19.61 | 43,307 | +0.68(+3.60%) |
Apr 15, 2008 | 18.78 | 18.95 | 18.75 | 18.93 | 140,283 | +0.48(+2.59%) |
Apr 14, 2008 | 18.41 | 18.54 | 18.33 | 18.45 | 35,834 | -0.12(-0.67%) |
Apr 11, 2008 | 18.84 | 18.84 | 18.52 | 18.57 | 27,334 | -0.39(-2.05%) |
Apr 10, 2008 | 18.81 | 18.99 | 18.63 | 18.96 | 17,281 | +0.17(+0.89%) |
Apr 09, 2008 | 19.17 | 19.17 | 18.72 | 18.80 | 25,866 | -0.51(-2.66%) |
Apr 08, 2008 | 19.39 | 19.42 | 19.21 | 19.31 | 20,557 | -0.30(-1.53%) |
Apr 07, 2008 | 19.56 | 19.86 | 19.50 | 19.61 | 36,086 | +0.30(+1.56%) |
Apr 04, 2008 | 19.27 | 19.47 | 19.04 | 19.31 | 20,331 | +0.03(+0.14%) |
Apr 03, 2008 | 18.91 | 19.28 | 18.91 | 19.28 | 27,447 | +0.35(+1.82%) |
Apr 02, 2008 | 19.03 | 19.07 | 18.71 | 18.94 | 36,484 | -0.12(-0.63%) |
Apr 01, 2008 | 18.03 | 19.10 | 18.03 | 19.06 | 41,454 | +1.03(+5.72%) |
Mar 31, 2008 | 18.00 | 18.11 | 17.88 | 18.02 | 51,394 | -0.25(-1.36%) |
Mar 28, 2008 | 18.39 | 18.57 | 18.25 | 18.27 | 32,756 | +0.22(+1.23%) |
Mar 27, 2008 | 18.16 | 18.30 | 18.00 | 18.05 | 51,055 | -0.05(-0.29%) |
Mar 26, 2008 | 18.36 | 18.36 | 18.00 | 18.10 | 28,069 | -0.37(-2.01%) |
Mar 25, 2008 | 18.28 | 18.58 | 18.14 | 18.48 | 48,615 | +0.64(+3.57%) |
Mar 24, 2008 | 17.22 | 18.01 | 17.22 | 17.84 | 48,793 | +0.82(+4.84%) |
Mar 21, 2008 | 16.62 | 17.06 | 16.39 | 17.02 | 95,960 | +0.00(+0.00%) |
Mar 20, 2008 | 16.62 | 17.06 | 16.39 | 17.02 | 95,960 | +0.15(+0.89%) |
Mar 19, 2008 | 17.77 | 17.88 | 16.82 | 16.87 | 54,669 | -0.99(-5.55%) |
Mar 18, 2008 | 16.97 | 17.86 | 16.97 | 17.86 | 75,776 | +0.89(+5.27%) |
Mar 17, 2008 | 16.82 | 17.27 | 16.58 | 16.96 | 128,461 | -0.81(-4.53%) |
Mar 14, 2008 | 18.33 | 18.46 | 17.61 | 17.77 | 91,775 | -0.64(-3.46%) |
Mar 13, 2008 | 18.10 | 18.49 | 17.86 | 18.41 | 70,596 | -0.30(-1.61%) |
Mar 12, 2008 | 19.18 | 19.26 | 18.68 | 18.71 | 48,796 | -0.48(-2.49%) |
Mar 11, 2008 | 18.58 | 19.18 | 18.49 | 19.18 | 80,536 | +1.21(+6.75%) |
Mar 10, 2008 | 18.41 | 18.56 | 17.95 | 17.97 | 78,550 | -0.49(-2.64%) |
Mar 07, 2008 | 18.79 | 18.95 | 18.27 | 18.46 | 98,156 | -0.54(-2.84%) |
Mar 06, 2008 | 19.42 | 19.57 | 18.93 | 19.00 | 141,757 | -0.58(-2.98%) |
Mar 05, 2008 | 19.44 | 19.80 | 19.39 | 19.58 | 43,125 | +0.27(+1.37%) |
Mar 04, 2008 | 19.59 | 19.65 | 18.94 | 19.32 | 96,468 | -0.58(-2.89%) |
Mar 03, 2008 | 20.14 | 20.26 | 19.69 | 19.89 | 73,250 | -0.30(-1.49%) |
Feb 29, 2008 | 20.75 | 20.75 | 20.14 | 20.19 | 65,541 | -0.73(-3.51%) |
Feb 28, 2008 | 20.94 | 21.20 | 20.88 | 20.93 | 40,900 | -0.24(-1.13%) |
Feb 27, 2008 | 20.89 | 21.25 | 20.70 | 21.17 | 39,432 | +0.30(+1.42%) |
Feb 26, 2008 | 20.52 | 20.96 | 20.45 | 20.87 | 59,063 | +0.21(+1.00%) |
Feb 25, 2008 | 20.33 | 20.67 | 20.14 | 20.66 | 68,563 | +0.20(+1.00%) |
Feb 22, 2008 | 20.43 | 20.46 | 19.96 | 20.46 | 383,591 | +0.09(+0.43%) |
Feb 21, 2008 | 20.89 | 20.89 | 19.95 | 20.37 | 101,410 | -0.33(-1.58%) |
Feb 20, 2008 | 20.36 | 20.76 | 20.25 | 20.70 | 30,271 | +0.00(+0.00%) |
Feb 19, 2008 | 21.19 | 21.19 | 20.70 | 20.70 | 34,021 | -0.08(-0.38%) |
Feb 18, 2008 | 20.89 | 20.89 | 20.46 | 20.78 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.89 | 20.89 | 20.46 | 20.78 | 87,358 | +0.25(+1.21%) |
Feb 14, 2008 | 20.90 | 20.98 | 20.50 | 20.53 | 94,203 | -0.16(-0.77%) |
Feb 13, 2008 | 20.19 | 20.70 | 20.19 | 20.69 | 54,303 | +0.57(+2.82%) |
Feb 12, 2008 | 19.96 | 20.53 | 19.96 | 20.12 | 62,243 | +0.26(+1.29%) |
Feb 11, 2008 | 19.57 | 19.87 | 19.45 | 19.87 | 24,866 | -0.04(-0.18%) |
Feb 08, 2008 | 19.82 | 20.08 | 19.65 | 19.90 | 38,743 | -0.03(-0.13%) |
Feb 07, 2008 | 19.61 | 20.09 | 19.24 | 19.93 | 84,828 | +0.19(+0.94%) |
Feb 06, 2008 | 20.38 | 20.50 | 19.72 | 19.74 | 36,822 | -0.63(-3.09%) |
Feb 05, 2008 | 21.20 | 21.20 | 20.33 | 20.37 | 67,489 | -1.14(-5.31%) |
Feb 04, 2008 | 21.66 | 21.67 | 21.37 | 21.51 | 37,504 | -0.44(-2.02%) |