Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 21.83 | 21.93 | 21.40 | 21.50 | 278,136 | -0.23(-1.07%) |
Apr 29, 2008 | 21.68 | 21.83 | 21.60 | 21.73 | 148,856 | +0.08(+0.35%) |
Apr 28, 2008 | 21.39 | 21.87 | 21.31 | 21.66 | 280,073 | +0.33(+1.57%) |
Apr 25, 2008 | 21.46 | 21.51 | 20.64 | 21.32 | 732,790 | -0.04(-0.21%) |
Apr 24, 2008 | 20.28 | 21.39 | 20.11 | 21.37 | 385,414 | +1.08(+5.32%) |
Apr 23, 2008 | 20.63 | 20.76 | 20.02 | 20.29 | 221,854 | -0.25(-1.20%) |
Apr 22, 2008 | 20.88 | 21.07 | 20.04 | 20.53 | 158,877 | -0.54(-2.55%) |
Apr 21, 2008 | 20.71 | 21.11 | 20.71 | 21.07 | 257,184 | +0.09(+0.42%) |
Apr 18, 2008 | 21.36 | 21.43 | 20.69 | 20.98 | 367,046 | +0.04(+0.18%) |
Apr 17, 2008 | 21.23 | 21.23 | 20.80 | 20.94 | 312,174 | -0.34(-1.60%) |
Apr 16, 2008 | 20.78 | 21.51 | 20.78 | 21.29 | 318,542 | +0.62(+3.02%) |
Apr 15, 2008 | 20.18 | 20.79 | 20.13 | 20.66 | 94,165 | +0.66(+3.28%) |
Apr 14, 2008 | 20.16 | 20.48 | 19.90 | 20.00 | 68,405 | -0.20(-0.97%) |
Apr 11, 2008 | 20.31 | 20.64 | 20.16 | 20.20 | 106,150 | -0.32(-1.54%) |
Apr 10, 2008 | 20.23 | 20.76 | 19.98 | 20.52 | 109,141 | +0.32(+1.59%) |
Apr 09, 2008 | 20.74 | 20.91 | 20.04 | 20.19 | 118,466 | -0.48(-2.32%) |
Apr 08, 2008 | 20.36 | 20.76 | 20.30 | 20.67 | 106,916 | +0.11(+0.55%) |
Apr 07, 2008 | 20.69 | 20.75 | 20.39 | 20.56 | 68,048 | -0.03(-0.12%) |
Apr 04, 2008 | 21.29 | 21.29 | 20.50 | 20.58 | 173,832 | -0.64(-3.03%) |
Apr 03, 2008 | 21.06 | 21.49 | 20.96 | 21.23 | 120,609 | +0.01(+0.06%) |
Apr 02, 2008 | 21.22 | 21.45 | 20.94 | 21.22 | 184,316 | -0.05(-0.24%) |
Apr 01, 2008 | 20.65 | 21.30 | 20.39 | 21.27 | 322,618 | +0.97(+4.76%) |
Mar 31, 2008 | 20.05 | 20.78 | 19.80 | 20.30 | 279,712 | +0.36(+1.80%) |
Mar 28, 2008 | 20.46 | 20.64 | 19.89 | 19.94 | 281,458 | -0.54(-2.62%) |
Mar 27, 2008 | 20.90 | 21.06 | 20.31 | 20.48 | 323,826 | -0.33(-1.61%) |
Mar 26, 2008 | 20.61 | 20.97 | 20.35 | 20.81 | 158,010 | -0.02(-0.09%) |
Mar 25, 2008 | 20.98 | 21.12 | 20.66 | 20.83 | 175,622 | -0.12(-0.57%) |
Mar 24, 2008 | 21.22 | 21.51 | 20.82 | 20.95 | 204,516 | -0.15(-0.69%) |
Mar 21, 2008 | 20.04 | 21.17 | 19.73 | 21.10 | 603,750 | +0.00(+0.00%) |
Mar 20, 2008 | 20.04 | 21.17 | 19.73 | 21.10 | 603,750 | +1.34(+6.77%) |
Mar 19, 2008 | 20.33 | 20.76 | 19.76 | 19.76 | 287,491 | -0.45(-2.25%) |
Mar 18, 2008 | 19.28 | 20.21 | 19.28 | 20.21 | 312,979 | +0.93(+4.81%) |
Mar 17, 2008 | 18.37 | 19.68 | 18.32 | 19.28 | 290,906 | +0.42(+2.21%) |
Mar 14, 2008 | 19.13 | 19.25 | 18.43 | 18.87 | 255,083 | -0.06(-0.30%) |
Mar 13, 2008 | 18.15 | 19.35 | 17.92 | 18.93 | 303,242 | +0.52(+2.81%) |
Mar 12, 2008 | 18.87 | 19.32 | 18.35 | 18.41 | 417,435 | -0.46(-2.44%) |
Mar 11, 2008 | 17.78 | 18.91 | 17.75 | 18.87 | 308,225 | +1.36(+7.79%) |
Mar 10, 2008 | 17.74 | 17.85 | 17.42 | 17.51 | 105,198 | -0.13(-0.75%) |
Mar 07, 2008 | 17.04 | 17.83 | 17.04 | 17.64 | 157,860 | +0.49(+2.83%) |
Mar 06, 2008 | 17.40 | 17.70 | 17.12 | 17.15 | 120,284 | -0.38(-2.20%) |
Mar 05, 2008 | 17.64 | 17.92 | 17.21 | 17.54 | 207,211 | -0.08(-0.43%) |
Mar 04, 2008 | 17.40 | 17.83 | 17.12 | 17.61 | 597,001 | -0.01(-0.04%) |
Mar 03, 2008 | 17.94 | 18.08 | 17.42 | 17.62 | 258,380 | -0.27(-1.52%) |
Feb 29, 2008 | 18.22 | 18.50 | 17.81 | 17.89 | 206,866 | -0.59(-3.18%) |
Feb 28, 2008 | 18.82 | 18.99 | 18.28 | 18.48 | 196,686 | -0.53(-2.79%) |
Feb 27, 2008 | 18.81 | 19.27 | 18.78 | 19.01 | 101,338 | -0.02(-0.10%) |
Feb 26, 2008 | 18.86 | 19.40 | 18.77 | 19.03 | 242,871 | +0.06(+0.33%) |
Feb 25, 2008 | 18.82 | 19.09 | 18.44 | 18.96 | 174,905 | +0.18(+0.94%) |
Feb 22, 2008 | 18.53 | 18.84 | 18.11 | 18.79 | 227,609 | +0.32(+1.71%) |
Feb 21, 2008 | 18.77 | 19.01 | 18.44 | 18.47 | 191,929 | -0.26(-1.38%) |
Feb 20, 2008 | 17.93 | 18.73 | 17.92 | 18.73 | 104,415 | +0.71(+3.96%) |
Feb 19, 2008 | 18.42 | 18.46 | 17.78 | 18.02 | 122,129 | -0.13(-0.70%) |
Feb 18, 2008 | 18.33 | 18.56 | 18.00 | 18.14 | 236,009 | +0.00(+0.00%) |
Feb 15, 2008 | 18.33 | 18.56 | 18.00 | 18.14 | 236,009 | -0.32(-1.71%) |
Feb 14, 2008 | 19.30 | 19.30 | 18.43 | 18.46 | 113,262 | -0.76(-3.94%) |
Feb 13, 2008 | 19.15 | 19.23 | 18.77 | 19.22 | 127,116 | +0.23(+1.20%) |
Feb 12, 2008 | 19.01 | 19.31 | 18.70 | 18.99 | 157,207 | +0.11(+0.57%) |
Feb 11, 2008 | 18.99 | 19.05 | 18.53 | 18.88 | 139,612 | -0.06(-0.33%) |
Feb 08, 2008 | 19.13 | 19.33 | 18.68 | 18.94 | 180,579 | -0.37(-1.90%) |
Feb 07, 2008 | 18.72 | 19.31 | 18.34 | 19.31 | 224,910 | +0.52(+2.79%) |
Feb 06, 2008 | 18.78 | 19.28 | 18.53 | 18.79 | 150,695 | +0.20(+1.05%) |
Feb 05, 2008 | 18.75 | 19.12 | 18.46 | 18.59 | 125,848 | -0.58(-3.03%) |
Feb 04, 2008 | 19.52 | 19.52 | 18.78 | 19.17 | 148,428 | -0.36(-1.84%) |