Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 21.43 | 22.20 | 21.35 | 21.94 | 473,222 | +0.26(+1.20%) |
Apr 29, 2008 | 21.99 | 22.10 | 20.65 | 21.68 | 248,325 | -0.21(-0.96%) |
Apr 28, 2008 | 21.64 | 22.08 | 21.25 | 21.89 | 376,750 | +0.40(+1.86%) |
Apr 25, 2008 | 21.33 | 21.68 | 20.70 | 21.49 | 379,190 | +0.41(+1.96%) |
Apr 24, 2008 | 21.45 | 21.59 | 20.84 | 21.08 | 549,401 | -0.25(-1.17%) |
Apr 23, 2008 | 21.07 | 21.76 | 20.78 | 21.32 | 514,355 | +0.18(+0.86%) |
Apr 22, 2008 | 21.07 | 21.22 | 20.46 | 21.14 | 362,063 | +0.17(+0.80%) |
Apr 21, 2008 | 21.38 | 21.42 | 20.23 | 20.97 | 560,867 | +0.03(+0.16%) |
Apr 18, 2008 | 21.07 | 21.56 | 19.84 | 20.94 | 592,267 | -0.23(-1.09%) |
Apr 17, 2008 | 20.15 | 21.17 | 19.66 | 21.17 | 849,706 | +0.11(+0.50%) |
Apr 16, 2008 | 20.93 | 21.85 | 19.85 | 21.07 | 2,077,369 | +3.51(+19.96%) |
Apr 15, 2008 | 17.94 | 18.16 | 17.49 | 17.56 | 220,176 | -0.14(-0.81%) |
Apr 14, 2008 | 17.92 | 18.59 | 17.43 | 17.70 | 224,704 | -0.39(-2.17%) |
Apr 11, 2008 | 18.88 | 18.94 | 17.94 | 18.10 | 200,078 | -0.94(-4.94%) |
Apr 10, 2008 | 18.83 | 19.27 | 18.52 | 19.04 | 106,328 | +0.42(+2.24%) |
Apr 09, 2008 | 19.15 | 19.52 | 18.50 | 18.62 | 234,967 | -0.39(-2.06%) |
Apr 08, 2008 | 18.88 | 19.44 | 18.88 | 19.01 | 128,638 | +0.01(+0.04%) |
Apr 07, 2008 | 19.38 | 19.44 | 18.88 | 19.00 | 99,018 | -0.21(-1.10%) |
Apr 04, 2008 | 19.30 | 19.61 | 18.67 | 19.21 | 268,836 | -0.08(-0.44%) |
Apr 03, 2008 | 19.55 | 19.91 | 18.89 | 19.30 | 193,345 | -0.39(-1.99%) |
Apr 02, 2008 | 19.33 | 19.87 | 18.73 | 19.69 | 162,317 | +0.22(+1.15%) |
Apr 01, 2008 | 18.92 | 19.47 | 18.54 | 19.47 | 247,546 | +1.26(+6.94%) |
Mar 31, 2008 | 17.97 | 18.75 | 17.92 | 18.20 | 258,224 | +0.40(+2.25%) |
Mar 28, 2008 | 19.66 | 19.67 | 17.80 | 17.80 | 772,544 | -1.79(-9.16%) |
Mar 27, 2008 | 18.37 | 19.97 | 18.37 | 19.60 | 429,800 | +1.02(+5.46%) |
Mar 26, 2008 | 18.78 | 18.98 | 18.36 | 18.58 | 230,695 | -0.55(-2.86%) |
Mar 25, 2008 | 18.85 | 19.32 | 18.40 | 19.13 | 234,378 | +0.53(+2.83%) |
Mar 24, 2008 | 17.83 | 18.90 | 17.83 | 18.60 | 200,130 | +0.88(+4.99%) |
Mar 21, 2008 | 16.85 | 18.01 | 16.85 | 17.72 | 543,036 | +0.00(+0.00%) |
Mar 20, 2008 | 16.85 | 18.01 | 16.85 | 17.72 | 543,036 | +0.44(+2.56%) |
Mar 19, 2008 | 17.70 | 17.82 | 17.06 | 17.27 | 146,842 | -0.32(-1.80%) |
Mar 18, 2008 | 16.83 | 17.65 | 16.83 | 17.59 | 164,239 | +0.70(+4.11%) |
Mar 17, 2008 | 16.47 | 17.38 | 16.47 | 16.90 | 195,996 | -0.08(-0.50%) |
Mar 14, 2008 | 17.00 | 17.34 | 16.40 | 16.98 | 146,676 | +0.11(+0.62%) |
Mar 13, 2008 | 16.18 | 16.95 | 15.98 | 16.87 | 130,062 | +0.49(+3.01%) |
Mar 12, 2008 | 16.33 | 16.98 | 16.33 | 16.38 | 150,220 | +0.11(+0.65%) |
Mar 11, 2008 | 16.01 | 16.28 | 15.86 | 16.28 | 159,730 | +0.75(+4.83%) |
Mar 10, 2008 | 16.28 | 16.28 | 15.48 | 15.53 | 130,062 | -0.57(-3.53%) |
Mar 07, 2008 | 15.91 | 16.43 | 15.91 | 16.09 | 105,379 | +0.04(+0.26%) |
Mar 06, 2008 | 16.43 | 16.83 | 16.05 | 16.05 | 111,787 | -0.44(-2.66%) |
Mar 05, 2008 | 16.31 | 16.68 | 16.23 | 16.49 | 104,667 | +0.19(+1.14%) |
Mar 04, 2008 | 16.00 | 16.43 | 15.99 | 16.31 | 225,274 | +0.17(+1.04%) |
Mar 03, 2008 | 16.01 | 16.39 | 15.78 | 16.14 | 163,527 | +0.05(+0.34%) |
Feb 29, 2008 | 16.47 | 16.47 | 15.88 | 16.08 | 166,613 | -0.59(-3.51%) |
Feb 28, 2008 | 16.77 | 16.81 | 16.41 | 16.67 | 214,200 | -0.19(-1.10%) |
Feb 27, 2008 | 16.96 | 17.40 | 16.85 | 16.85 | 107,724 | -0.25(-1.48%) |
Feb 26, 2008 | 16.78 | 17.62 | 16.73 | 17.11 | 179,719 | +0.24(+1.45%) |
Feb 25, 2008 | 16.77 | 17.25 | 16.63 | 16.86 | 210,996 | -0.08(-0.45%) |
Feb 22, 2008 | 16.93 | 17.06 | 16.33 | 16.94 | 189,398 | -0.13(-0.74%) |
Feb 21, 2008 | 16.79 | 17.23 | 16.79 | 17.06 | 257,752 | +0.36(+2.14%) |
Feb 20, 2008 | 16.09 | 16.75 | 16.09 | 16.71 | 296,913 | +0.54(+3.34%) |
Feb 19, 2008 | 15.97 | 16.36 | 15.97 | 16.17 | 256,662 | +0.08(+0.52%) |
Feb 18, 2008 | 16.03 | 16.34 | 15.99 | 16.08 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.03 | 16.34 | 15.99 | 16.08 | 274,439 | +0.05(+0.31%) |
Feb 14, 2008 | 16.41 | 16.43 | 15.99 | 16.03 | 104,928 | -0.37(-2.26%) |
Feb 13, 2008 | 16.24 | 16.43 | 16.09 | 16.40 | 215,802 | +0.29(+1.78%) |
Feb 12, 2008 | 15.84 | 16.71 | 15.84 | 16.12 | 253,432 | +0.15(+0.92%) |
Feb 11, 2008 | 16.18 | 16.22 | 15.91 | 15.97 | 187,736 | -0.19(-1.20%) |
Feb 08, 2008 | 16.24 | 16.42 | 16.00 | 16.16 | 200,790 | -0.06(-0.36%) |
Feb 07, 2008 | 16.13 | 16.24 | 15.75 | 16.22 | 240,189 | +0.03(+0.18%) |
Feb 06, 2008 | 16.14 | 16.78 | 15.91 | 16.19 | 195,331 | +0.11(+0.65%) |
Feb 05, 2008 | 16.55 | 17.06 | 15.96 | 16.09 | 291,784 | +0.11(+0.69%) |
Feb 04, 2008 | 16.01 | 16.50 | 15.90 | 15.98 | 257,989 | -0.38(-2.34%) |