Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 21.01 | 21.39 | 20.59 | 20.78 | 637,953 | -0.24(-1.15%) |
Apr 29, 2008 | 21.29 | 21.34 | 20.74 | 21.02 | 457,511 | -0.42(-1.95%) |
Apr 28, 2008 | 21.40 | 21.44 | 21.02 | 21.44 | 332,486 | -0.07(-0.34%) |
Apr 25, 2008 | 21.32 | 21.58 | 20.86 | 21.51 | 349,867 | +0.24(+1.14%) |
Apr 24, 2008 | 20.38 | 21.27 | 20.26 | 21.27 | 431,495 | +0.81(+3.94%) |
Apr 23, 2008 | 20.25 | 20.73 | 20.10 | 20.46 | 257,290 | +0.29(+1.45%) |
Apr 22, 2008 | 20.19 | 20.47 | 19.89 | 20.17 | 418,946 | -0.16(-0.79%) |
Apr 21, 2008 | 20.24 | 20.52 | 20.16 | 20.33 | 372,528 | -0.11(-0.54%) |
Apr 18, 2008 | 20.88 | 20.99 | 20.33 | 20.44 | 600,205 | -0.24(-1.17%) |
Apr 17, 2008 | 20.54 | 20.80 | 20.38 | 20.68 | 585,330 | +0.01(+0.04%) |
Apr 16, 2008 | 20.09 | 20.74 | 19.87 | 20.68 | 798,413 | +0.81(+4.06%) |
Apr 15, 2008 | 19.77 | 20.02 | 19.59 | 19.87 | 398,716 | +0.20(+1.01%) |
Apr 14, 2008 | 19.81 | 20.17 | 19.65 | 19.67 | 352,733 | -0.18(-0.92%) |
Apr 11, 2008 | 19.84 | 20.15 | 19.59 | 19.85 | 405,765 | -0.23(-1.17%) |
Apr 10, 2008 | 19.93 | 20.23 | 19.50 | 20.09 | 723,315 | +0.20(+1.00%) |
Apr 09, 2008 | 20.36 | 20.40 | 19.78 | 19.89 | 640,553 | -0.50(-2.45%) |
Apr 08, 2008 | 20.68 | 20.71 | 20.23 | 20.39 | 774,060 | -0.29(-1.42%) |
Apr 07, 2008 | 20.90 | 20.90 | 20.51 | 20.68 | 1,121,564 | +0.04(+0.18%) |
Apr 04, 2008 | 20.87 | 21.10 | 20.55 | 20.65 | 906,418 | -0.24(-1.16%) |
Apr 03, 2008 | 19.76 | 20.90 | 19.64 | 20.89 | 896,519 | +0.99(+4.98%) |
Apr 02, 2008 | 20.02 | 20.07 | 19.48 | 19.90 | 669,584 | -0.09(-0.44%) |
Apr 01, 2008 | 19.37 | 19.99 | 19.35 | 19.99 | 996,866 | +0.81(+4.21%) |
Mar 31, 2008 | 19.22 | 19.85 | 19.14 | 19.18 | 901,253 | +0.00(+0.00%) |
Mar 28, 2008 | 19.21 | 19.37 | 18.92 | 19.18 | 810,374 | -0.06(-0.30%) |
Mar 27, 2008 | 19.32 | 19.79 | 19.08 | 19.24 | 678,877 | +0.01(+0.04%) |
Mar 26, 2008 | 19.50 | 19.51 | 19.00 | 19.23 | 1,334,303 | -0.40(-2.05%) |
Mar 25, 2008 | 19.69 | 19.69 | 19.08 | 19.63 | 630,714 | -0.01(-0.04%) |
Mar 24, 2008 | 19.22 | 19.77 | 19.08 | 19.64 | 835,315 | +0.45(+2.37%) |
Mar 21, 2008 | 18.87 | 19.27 | 18.63 | 19.19 | 1,487,978 | +0.00(+0.00%) |
Mar 20, 2008 | 18.87 | 19.27 | 18.63 | 19.19 | 1,487,978 | +0.59(+3.20%) |
Mar 19, 2008 | 19.21 | 19.41 | 18.53 | 18.59 | 738,549 | -0.53(-2.76%) |
Mar 18, 2008 | 18.77 | 19.20 | 18.56 | 19.12 | 1,355,034 | +0.75(+4.07%) |
Mar 17, 2008 | 17.35 | 18.62 | 17.35 | 18.37 | 870,078 | +0.48(+2.71%) |
Mar 14, 2008 | 17.87 | 18.40 | 16.92 | 17.89 | 1,268,842 | +0.14(+0.78%) |
Mar 13, 2008 | 17.68 | 17.93 | 17.37 | 17.75 | 769,332 | -0.18(-1.02%) |
Mar 12, 2008 | 18.21 | 18.56 | 17.85 | 17.93 | 611,240 | -0.10(-0.57%) |
Mar 11, 2008 | 17.48 | 18.04 | 17.21 | 18.04 | 940,506 | +1.07(+6.31%) |
Mar 10, 2008 | 17.09 | 17.21 | 16.90 | 16.96 | 490,368 | -0.08(-0.47%) |
Mar 07, 2008 | 16.38 | 17.19 | 16.28 | 17.04 | 770,972 | +0.43(+2.56%) |
Mar 06, 2008 | 17.03 | 17.11 | 16.62 | 16.62 | 653,039 | -0.47(-2.75%) |
Mar 05, 2008 | 17.56 | 17.77 | 16.96 | 17.09 | 746,337 | -0.51(-2.92%) |
Mar 04, 2008 | 17.63 | 17.83 | 17.33 | 17.60 | 985,167 | -0.25(-1.40%) |
Mar 03, 2008 | 17.42 | 18.01 | 17.09 | 17.85 | 1,221,387 | +0.40(+2.31%) |
Feb 29, 2008 | 17.14 | 17.51 | 17.03 | 17.45 | 854,821 | +0.12(+0.68%) |
Feb 28, 2008 | 17.60 | 17.60 | 17.15 | 17.33 | 752,295 | -0.43(-2.40%) |
Feb 27, 2008 | 17.84 | 18.31 | 17.40 | 17.76 | 793,192 | -0.29(-1.63%) |
Feb 26, 2008 | 18.80 | 18.80 | 17.89 | 18.05 | 1,820,477 | -0.39(-2.11%) |
Feb 25, 2008 | 18.02 | 18.44 | 17.76 | 18.44 | 902,739 | +0.43(+2.40%) |
Feb 22, 2008 | 17.63 | 18.01 | 17.27 | 18.01 | 697,818 | +0.43(+2.42%) |
Feb 21, 2008 | 18.10 | 18.34 | 17.55 | 17.58 | 674,967 | -0.46(-2.56%) |
Feb 20, 2008 | 17.60 | 18.27 | 17.49 | 18.04 | 841,654 | +0.28(+1.57%) |
Feb 19, 2008 | 17.85 | 17.98 | 17.55 | 17.76 | 588,353 | +0.06(+0.33%) |
Feb 18, 2008 | 17.13 | 17.70 | 17.10 | 17.70 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.13 | 17.70 | 17.10 | 17.70 | 506,478 | +0.43(+2.51%) |
Feb 14, 2008 | 17.77 | 17.83 | 17.18 | 17.27 | 588,825 | -0.44(-2.48%) |
Feb 13, 2008 | 18.34 | 18.34 | 17.35 | 17.71 | 771,854 | -0.57(-3.13%) |
Feb 12, 2008 | 18.00 | 18.42 | 17.84 | 18.28 | 726,214 | +0.41(+2.30%) |
Feb 11, 2008 | 18.51 | 18.65 | 17.79 | 17.87 | 587,803 | -0.59(-3.22%) |
Feb 08, 2008 | 18.67 | 19.04 | 18.24 | 18.47 | 768,459 | -0.28(-1.49%) |
Feb 07, 2008 | 18.20 | 18.76 | 18.01 | 18.75 | 933,466 | +0.52(+2.86%) |
Feb 06, 2008 | 18.78 | 19.22 | 18.20 | 18.23 | 760,112 | -0.32(-1.74%) |
Feb 05, 2008 | 19.04 | 19.28 | 18.53 | 18.55 | 1,005,090 | -0.85(-4.39%) |
Feb 04, 2008 | 19.33 | 19.52 | 18.42 | 19.40 | 1,373,020 | +0.05(+0.27%) |