Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 24.92 | 25.08 | 24.08 | 24.16 | 105,849 | -0.63(-2.55%) |
Apr 29, 2008 | 25.81 | 25.81 | 24.77 | 24.80 | 165,989 | -1.11(-4.27%) |
Apr 28, 2008 | 24.57 | 26.12 | 24.53 | 25.90 | 114,646 | +1.26(+5.10%) |
Apr 25, 2008 | 24.53 | 24.95 | 23.85 | 24.65 | 56,747 | +0.27(+1.10%) |
Apr 24, 2008 | 23.68 | 24.56 | 23.18 | 24.38 | 57,004 | +0.76(+3.21%) |
Apr 23, 2008 | 23.60 | 23.67 | 23.09 | 23.62 | 50,468 | -0.11(-0.45%) |
Apr 22, 2008 | 23.81 | 23.91 | 23.03 | 23.73 | 63,096 | -0.21(-0.89%) |
Apr 21, 2008 | 24.55 | 24.78 | 23.94 | 23.94 | 66,517 | -0.86(-3.45%) |
Apr 18, 2008 | 24.97 | 25.12 | 24.70 | 24.80 | 174,496 | +0.26(+1.05%) |
Apr 17, 2008 | 23.74 | 24.70 | 23.21 | 24.54 | 136,620 | +0.80(+3.38%) |
Apr 16, 2008 | 22.29 | 23.94 | 21.80 | 23.74 | 325,719 | +2.52(+11.90%) |
Apr 15, 2008 | 21.61 | 22.71 | 20.64 | 21.21 | 251,646 | +0.69(+3.34%) |
Apr 14, 2008 | 21.40 | 21.86 | 20.50 | 20.53 | 195,804 | -0.94(-4.36%) |
Apr 11, 2008 | 21.42 | 22.11 | 21.40 | 21.46 | 72,482 | -0.29(-1.35%) |
Apr 10, 2008 | 21.61 | 22.07 | 21.41 | 21.76 | 65,363 | +0.19(+0.87%) |
Apr 09, 2008 | 22.59 | 22.63 | 21.55 | 21.57 | 49,728 | -1.03(-4.58%) |
Apr 08, 2008 | 22.44 | 22.72 | 22.22 | 22.60 | 29,910 | -0.06(-0.28%) |
Apr 07, 2008 | 23.13 | 23.13 | 22.55 | 22.67 | 73,482 | -0.33(-1.43%) |
Apr 04, 2008 | 23.69 | 23.82 | 22.95 | 23.00 | 80,815 | -0.70(-2.97%) |
Apr 03, 2008 | 23.75 | 24.01 | 23.59 | 23.70 | 100,549 | -0.32(-1.34%) |
Apr 02, 2008 | 24.08 | 24.08 | 23.40 | 24.02 | 100,614 | -0.11(-0.44%) |
Apr 01, 2008 | 23.30 | 24.15 | 23.15 | 24.13 | 88,240 | +1.30(+5.70%) |
Mar 31, 2008 | 22.74 | 23.54 | 22.29 | 22.83 | 62,729 | +0.17(+0.75%) |
Mar 28, 2008 | 22.96 | 23.25 | 22.60 | 22.66 | 69,591 | -0.31(-1.36%) |
Mar 27, 2008 | 23.59 | 23.59 | 22.72 | 22.97 | 78,783 | -0.55(-2.35%) |
Mar 26, 2008 | 23.58 | 23.80 | 22.84 | 23.52 | 62,043 | -0.21(-0.90%) |
Mar 25, 2008 | 23.55 | 23.85 | 22.76 | 23.74 | 105,790 | +0.21(+0.91%) |
Mar 24, 2008 | 23.17 | 23.52 | 22.25 | 23.52 | 161,800 | +0.51(+2.21%) |
Mar 21, 2008 | 21.97 | 23.18 | 21.28 | 23.01 | 372,428 | +0.00(+0.00%) |
Mar 20, 2008 | 21.97 | 23.18 | 21.28 | 23.01 | 372,428 | +1.32(+6.08%) |
Mar 19, 2008 | 22.29 | 22.85 | 21.27 | 21.69 | 193,540 | -0.60(-2.68%) |
Mar 18, 2008 | 21.31 | 22.29 | 20.56 | 22.29 | 158,034 | +1.44(+6.88%) |
Mar 17, 2008 | 19.99 | 21.31 | 19.70 | 20.86 | 150,078 | +0.29(+1.43%) |
Mar 14, 2008 | 20.95 | 21.15 | 20.45 | 20.56 | 141,596 | -0.18(-0.86%) |
Mar 13, 2008 | 19.58 | 20.79 | 19.28 | 20.74 | 124,469 | +0.95(+4.77%) |
Mar 12, 2008 | 20.12 | 20.60 | 19.71 | 19.80 | 83,086 | -0.25(-1.25%) |
Mar 11, 2008 | 19.37 | 20.23 | 19.18 | 20.05 | 110,965 | +1.25(+6.64%) |
Mar 10, 2008 | 19.22 | 19.36 | 18.73 | 18.80 | 59,799 | -0.29(-1.54%) |
Mar 07, 2008 | 18.56 | 19.51 | 18.56 | 19.09 | 83,593 | +0.37(+1.95%) |
Mar 06, 2008 | 19.18 | 19.54 | 18.73 | 18.73 | 79,176 | -0.54(-2.78%) |
Mar 05, 2008 | 19.89 | 19.91 | 18.99 | 19.26 | 130,809 | -0.45(-2.31%) |
Mar 04, 2008 | 19.88 | 20.00 | 19.30 | 19.72 | 109,360 | -0.39(-1.95%) |
Mar 03, 2008 | 20.49 | 20.60 | 19.85 | 20.11 | 79,713 | -0.35(-1.70%) |
Feb 29, 2008 | 20.62 | 20.95 | 20.26 | 20.46 | 115,193 | -0.33(-1.59%) |
Feb 28, 2008 | 20.84 | 21.19 | 20.67 | 20.79 | 71,308 | -0.27(-1.27%) |
Feb 27, 2008 | 21.66 | 21.79 | 20.53 | 21.05 | 147,104 | -0.86(-3.95%) |
Feb 26, 2008 | 21.14 | 22.02 | 21.10 | 21.92 | 84,495 | +0.46(+2.16%) |
Feb 25, 2008 | 20.82 | 21.46 | 20.59 | 21.45 | 75,837 | +0.68(+3.26%) |
Feb 22, 2008 | 20.56 | 20.93 | 20.15 | 20.78 | 58,555 | +0.21(+1.00%) |
Feb 21, 2008 | 21.12 | 21.36 | 20.44 | 20.57 | 90,430 | -0.37(-1.75%) |
Feb 20, 2008 | 20.42 | 21.08 | 20.38 | 20.94 | 42,603 | +0.38(+1.87%) |
Feb 19, 2008 | 21.03 | 21.20 | 20.40 | 20.55 | 157,864 | -0.33(-1.58%) |
Feb 18, 2008 | 20.37 | 20.93 | 20.36 | 20.88 | 94,517 | +0.00(+0.00%) |
Feb 15, 2008 | 20.37 | 20.93 | 20.36 | 20.88 | 94,517 | +0.36(+1.74%) |
Feb 14, 2008 | 21.58 | 21.58 | 20.37 | 20.53 | 124,203 | -1.04(-4.84%) |
Feb 13, 2008 | 20.95 | 21.57 | 20.80 | 21.57 | 51,162 | +0.85(+4.09%) |
Feb 12, 2008 | 20.61 | 21.25 | 20.53 | 20.72 | 99,498 | +0.26(+1.26%) |
Feb 11, 2008 | 21.20 | 21.20 | 20.32 | 20.46 | 64,722 | -0.39(-1.88%) |
Feb 08, 2008 | 20.83 | 21.44 | 20.52 | 20.86 | 72,868 | -0.49(-2.30%) |
Feb 07, 2008 | 20.46 | 21.36 | 20.46 | 21.35 | 84,885 | +0.73(+3.55%) |
Feb 06, 2008 | 20.92 | 21.41 | 20.47 | 20.62 | 84,449 | -0.03(-0.13%) |
Feb 05, 2008 | 20.66 | 21.54 | 20.39 | 20.64 | 129,207 | -0.49(-2.32%) |
Feb 04, 2008 | 21.40 | 21.52 | 20.60 | 21.13 | 150,572 | -0.26(-1.21%) |