Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.82 | 20.04 | 19.29 | 19.49 | 518,682 | -0.39(-1.95%) |
Apr 29, 2008 | 20.12 | 20.23 | 19.72 | 19.88 | 430,941 | -0.22(-1.10%) |
Apr 28, 2008 | 19.91 | 20.12 | 19.53 | 20.10 | 490,393 | +0.12(+0.60%) |
Apr 25, 2008 | 19.79 | 20.04 | 19.39 | 19.98 | 332,910 | +0.25(+1.26%) |
Apr 24, 2008 | 19.48 | 19.97 | 19.17 | 19.73 | 359,652 | +0.23(+1.18%) |
Apr 23, 2008 | 19.75 | 19.79 | 19.33 | 19.50 | 505,042 | -0.13(-0.66%) |
Apr 22, 2008 | 19.85 | 20.01 | 19.38 | 19.63 | 697,431 | +0.27(+1.38%) |
Apr 21, 2008 | 19.07 | 19.40 | 18.93 | 19.36 | 313,520 | +0.10(+0.53%) |
Apr 18, 2008 | 19.17 | 19.33 | 19.00 | 19.26 | 485,599 | +0.42(+2.25%) |
Apr 17, 2008 | 18.88 | 18.92 | 18.60 | 18.84 | 269,518 | -0.12(-0.63%) |
Apr 16, 2008 | 18.50 | 19.04 | 18.36 | 18.96 | 352,626 | +0.61(+3.32%) |
Apr 15, 2008 | 17.80 | 18.39 | 17.80 | 18.35 | 302,040 | +0.63(+3.54%) |
Apr 14, 2008 | 17.65 | 18.00 | 17.47 | 17.72 | 271,914 | +0.04(+0.21%) |
Apr 11, 2008 | 18.00 | 18.08 | 17.56 | 17.68 | 534,495 | -0.56(-3.08%) |
Apr 10, 2008 | 18.35 | 18.40 | 17.93 | 18.25 | 229,610 | -0.06(-0.30%) |
Apr 09, 2008 | 18.44 | 18.55 | 18.04 | 18.30 | 333,729 | -0.18(-1.00%) |
Apr 08, 2008 | 18.26 | 18.54 | 18.02 | 18.48 | 247,895 | +0.11(+0.60%) |
Apr 07, 2008 | 18.52 | 18.90 | 17.80 | 18.37 | 188,861 | -0.09(-0.50%) |
Apr 04, 2008 | 18.44 | 18.66 | 18.01 | 18.47 | 259,507 | +0.10(+0.55%) |
Apr 03, 2008 | 18.37 | 18.53 | 18.13 | 18.37 | 255,698 | -0.19(-1.04%) |
Apr 02, 2008 | 18.48 | 18.58 | 18.23 | 18.56 | 374,843 | +0.03(+0.15%) |
Apr 01, 2008 | 17.89 | 18.53 | 17.85 | 18.53 | 451,318 | +0.54(+2.97%) |
Mar 31, 2008 | 18.25 | 18.38 | 17.91 | 18.00 | 381,876 | -0.30(-1.66%) |
Mar 28, 2008 | 18.60 | 18.73 | 18.06 | 18.30 | 1,463,364 | +0.06(+0.35%) |
Mar 27, 2008 | 18.14 | 18.77 | 17.93 | 18.24 | 1,040,628 | +0.34(+1.91%) |
Mar 26, 2008 | 17.65 | 18.01 | 17.62 | 17.89 | 339,600 | +0.01(+0.05%) |
Mar 25, 2008 | 17.92 | 18.10 | 17.52 | 17.89 | 385,781 | -0.01(-0.05%) |
Mar 24, 2008 | 17.04 | 18.26 | 17.04 | 17.89 | 603,393 | +0.86(+5.04%) |
Mar 21, 2008 | 16.87 | 17.04 | 16.37 | 17.04 | 1,228,285 | +0.00(+0.00%) |
Mar 20, 2008 | 16.87 | 17.04 | 16.37 | 17.04 | 1,228,285 | +0.34(+2.04%) |
Mar 19, 2008 | 17.33 | 17.69 | 16.69 | 16.70 | 587,771 | -0.59(-3.41%) |
Mar 18, 2008 | 16.70 | 17.38 | 16.33 | 17.29 | 567,501 | +0.96(+5.88%) |
Mar 17, 2008 | 16.18 | 16.84 | 16.17 | 16.33 | 528,343 | -0.35(-2.10%) |
Mar 14, 2008 | 17.24 | 17.28 | 16.46 | 16.68 | 502,204 | -0.45(-2.64%) |
Mar 13, 2008 | 16.26 | 17.40 | 16.10 | 17.13 | 576,165 | +0.65(+3.92%) |
Mar 12, 2008 | 16.49 | 17.06 | 16.42 | 16.48 | 462,880 | +0.06(+0.34%) |
Mar 11, 2008 | 16.10 | 16.50 | 15.97 | 16.43 | 658,682 | +0.77(+4.95%) |
Mar 10, 2008 | 16.07 | 16.07 | 15.62 | 15.65 | 378,916 | -0.32(-2.02%) |
Mar 07, 2008 | 16.01 | 16.26 | 15.66 | 15.98 | 960,406 | -0.24(-1.48%) |
Mar 06, 2008 | 16.78 | 17.05 | 16.21 | 16.22 | 492,653 | -0.62(-3.67%) |
Mar 05, 2008 | 17.25 | 17.25 | 16.80 | 16.83 | 426,413 | -0.30(-1.72%) |
Mar 04, 2008 | 17.16 | 17.26 | 16.81 | 17.13 | 317,569 | -0.15(-0.85%) |
Mar 03, 2008 | 17.39 | 17.64 | 17.02 | 17.28 | 408,271 | -0.13(-0.74%) |
Feb 29, 2008 | 17.56 | 17.73 | 17.23 | 17.41 | 760,059 | -0.41(-2.28%) |
Feb 28, 2008 | 17.18 | 18.13 | 16.86 | 17.81 | 1,004,687 | +0.53(+3.04%) |
Feb 27, 2008 | 16.58 | 17.42 | 16.40 | 17.29 | 879,088 | +0.73(+4.40%) |
Feb 26, 2008 | 16.07 | 16.80 | 16.01 | 16.56 | 781,235 | +0.35(+2.16%) |
Feb 25, 2008 | 15.89 | 16.30 | 15.71 | 16.21 | 605,248 | +0.26(+1.62%) |
Feb 22, 2008 | 15.86 | 16.02 | 15.50 | 15.95 | 1,057,891 | +0.15(+0.93%) |
Feb 21, 2008 | 16.37 | 16.60 | 15.65 | 15.80 | 901,465 | -0.39(-2.39%) |
Feb 20, 2008 | 16.03 | 16.30 | 15.69 | 16.19 | 636,252 | -0.16(-0.96%) |
Feb 19, 2008 | 16.60 | 16.75 | 16.28 | 16.34 | 532,611 | -0.23(-1.39%) |
Feb 18, 2008 | 16.99 | 17.35 | 16.45 | 16.58 | 468,215 | +0.00(+0.00%) |
Feb 15, 2008 | 16.99 | 17.35 | 16.45 | 16.58 | 468,215 | -0.54(-3.18%) |
Feb 14, 2008 | 17.65 | 17.68 | 17.05 | 17.12 | 323,318 | -0.41(-2.37%) |
Feb 13, 2008 | 17.10 | 17.74 | 17.10 | 17.53 | 595,220 | +0.64(+3.77%) |
Feb 12, 2008 | 16.41 | 17.08 | 16.33 | 16.90 | 684,314 | +0.54(+3.33%) |
Feb 11, 2008 | 16.65 | 16.88 | 16.23 | 16.35 | 446,693 | -0.34(-2.04%) |
Feb 08, 2008 | 16.79 | 17.09 | 16.51 | 16.70 | 375,793 | -0.10(-0.60%) |
Feb 07, 2008 | 16.76 | 17.13 | 16.60 | 16.80 | 526,264 | -0.09(-0.55%) |
Feb 06, 2008 | 17.43 | 17.59 | 16.84 | 16.89 | 495,695 | -0.37(-2.14%) |
Feb 05, 2008 | 17.09 | 17.65 | 17.07 | 17.26 | 534,033 | -0.15(-0.85%) |
Feb 04, 2008 | 18.27 | 18.27 | 17.33 | 17.41 | 715,824 | -0.88(-4.79%) |