Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.00 | 19.27 | 18.95 | 19.15 | 231,807 | +0.16(+0.84%) |
Apr 29, 2008 | 19.21 | 19.21 | 18.99 | 18.99 | 66,596 | -0.22(-1.13%) |
Apr 28, 2008 | 19.46 | 19.52 | 19.11 | 19.21 | 141,207 | +0.09(+0.49%) |
Apr 25, 2008 | 19.38 | 19.38 | 19.02 | 19.12 | 178,097 | +0.12(+0.62%) |
Apr 24, 2008 | 18.96 | 19.12 | 18.89 | 19.00 | 81,919 | -0.16(-0.83%) |
Apr 23, 2008 | 19.07 | 19.20 | 19.02 | 19.16 | 202,612 | +0.06(+0.31%) |
Apr 22, 2008 | 19.62 | 19.62 | 19.01 | 19.10 | 80,487 | -0.15(-0.76%) |
Apr 21, 2008 | 19.54 | 19.54 | 19.09 | 19.25 | 61,064 | -0.08(-0.43%) |
Apr 18, 2008 | 20.05 | 20.05 | 19.11 | 19.33 | 199,839 | +0.19(+0.98%) |
Apr 17, 2008 | 19.27 | 19.29 | 19.00 | 19.14 | 121,558 | -0.21(-1.06%) |
Apr 16, 2008 | 18.76 | 19.36 | 18.57 | 19.35 | 104,248 | +0.56(+3.01%) |
Apr 15, 2008 | 18.77 | 18.79 | 18.69 | 18.78 | 104,504 | -0.04(-0.22%) |
Apr 14, 2008 | 19.22 | 19.22 | 18.66 | 18.82 | 307,865 | +0.15(+0.82%) |
Apr 11, 2008 | 18.66 | 18.81 | 18.66 | 18.67 | 167,047 | -0.08(-0.44%) |
Apr 10, 2008 | 18.72 | 18.82 | 18.66 | 18.75 | 39,366 | -0.08(-0.44%) |
Apr 09, 2008 | 19.32 | 19.32 | 18.81 | 18.84 | 73,546 | -0.14(-0.74%) |
Apr 08, 2008 | 19.28 | 19.28 | 18.89 | 18.98 | 56,646 | -0.24(-1.22%) |
Apr 07, 2008 | 19.25 | 19.28 | 19.16 | 19.21 | 92,539 | +0.12(+0.62%) |
Apr 04, 2008 | 19.26 | 19.26 | 18.93 | 19.09 | 291,907 | +0.06(+0.31%) |
Apr 03, 2008 | 19.05 | 19.10 | 18.85 | 19.03 | 207,528 | +0.03(+0.15%) |
Apr 02, 2008 | 18.98 | 19.05 | 18.92 | 19.01 | 104,658 | -0.17(-0.89%) |
Apr 01, 2008 | 19.07 | 19.18 | 18.89 | 19.18 | 111,464 | +0.35(+1.87%) |
Mar 31, 2008 | 18.72 | 18.97 | 18.72 | 18.82 | 75,868 | +0.24(+1.26%) |
Mar 28, 2008 | 19.08 | 19.08 | 18.56 | 18.59 | 81,268 | +0.01(+0.03%) |
Mar 27, 2008 | 18.98 | 18.98 | 18.57 | 18.58 | 82,162 | +0.17(+0.93%) |
Mar 26, 2008 | 19.18 | 19.18 | 18.39 | 18.41 | 78,250 | +0.06(+0.35%) |
Mar 25, 2008 | 19.17 | 19.17 | 18.19 | 18.35 | 85,590 | +0.05(+0.29%) |
Mar 24, 2008 | 17.81 | 18.34 | 17.81 | 18.29 | 296,840 | +0.55(+3.11%) |
Mar 21, 2008 | 18.29 | 18.29 | 17.52 | 17.74 | 88,626 | +0.00(+0.00%) |
Mar 20, 2008 | 18.29 | 18.29 | 17.52 | 17.74 | 88,626 | +0.15(+0.87%) |
Mar 19, 2008 | 18.23 | 18.34 | 17.59 | 17.59 | 67,023 | -0.65(-3.58%) |
Mar 18, 2008 | 18.12 | 18.29 | 18.03 | 18.24 | 195,829 | +0.30(+1.67%) |
Mar 17, 2008 | 17.83 | 18.01 | 17.69 | 17.94 | 47,290 | -0.10(-0.55%) |
Mar 14, 2008 | 18.45 | 18.45 | 17.96 | 18.04 | 88,169 | -0.41(-2.23%) |
Mar 13, 2008 | 17.94 | 18.49 | 17.93 | 18.45 | 50,496 | +0.14(+0.77%) |
Mar 12, 2008 | 18.73 | 18.73 | 18.29 | 18.31 | 85,735 | -0.11(-0.62%) |
Mar 11, 2008 | 18.24 | 18.43 | 18.09 | 18.43 | 78,930 | +0.54(+3.03%) |
Mar 10, 2008 | 18.15 | 18.15 | 17.84 | 17.88 | 106,828 | -0.11(-0.59%) |
Mar 07, 2008 | 18.28 | 18.36 | 17.93 | 17.99 | 312,150 | -0.28(-1.54%) |
Mar 06, 2008 | 18.88 | 18.88 | 18.27 | 18.27 | 184,568 | -0.18(-0.96%) |
Mar 05, 2008 | 18.59 | 18.63 | 18.34 | 18.45 | 270,303 | +0.07(+0.38%) |
Mar 04, 2008 | 18.65 | 18.65 | 18.18 | 18.38 | 276,767 | -0.29(-1.54%) |
Mar 03, 2008 | 18.70 | 18.95 | 18.12 | 18.66 | 386,828 | +0.02(+0.09%) |
Feb 29, 2008 | 18.84 | 18.90 | 18.60 | 18.65 | 164,922 | -0.46(-2.40%) |
Feb 28, 2008 | 19.01 | 19.15 | 18.93 | 19.11 | 241,616 | +0.08(+0.41%) |
Feb 27, 2008 | 18.95 | 19.15 | 18.95 | 19.03 | 94,240 | +0.09(+0.45%) |
Feb 26, 2008 | 19.04 | 19.12 | 18.69 | 18.94 | 291,910 | +0.02(+0.12%) |
Feb 25, 2008 | 18.91 | 18.93 | 18.56 | 18.92 | 239,683 | +0.53(+2.88%) |
Feb 22, 2008 | 18.52 | 18.52 | 18.16 | 18.39 | 325,419 | +0.03(+0.16%) |
Feb 21, 2008 | 18.53 | 18.56 | 18.36 | 18.36 | 97,302 | +0.01(+0.03%) |
Feb 20, 2008 | 18.28 | 18.46 | 18.15 | 18.35 | 87,776 | +0.01(+0.07%) |
Feb 19, 2008 | 18.69 | 18.69 | 18.32 | 18.34 | 177,934 | +0.03(+0.16%) |
Feb 18, 2008 | 18.20 | 18.31 | 18.16 | 18.31 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.20 | 18.31 | 18.16 | 18.31 | 231,688 | +0.18(+1.01%) |
Feb 14, 2008 | 18.66 | 19.03 | 18.10 | 18.13 | 79,781 | -0.01(-0.07%) |
Feb 13, 2008 | 18.31 | 18.31 | 17.94 | 18.14 | 246,148 | +0.23(+1.28%) |
Feb 12, 2008 | 17.98 | 18.12 | 17.88 | 17.91 | 177,811 | +0.05(+0.30%) |
Feb 11, 2008 | 17.79 | 17.87 | 17.64 | 17.86 | 111,421 | +0.08(+0.43%) |
Feb 08, 2008 | 17.75 | 17.84 | 17.64 | 17.78 | 196,118 | -0.08(-0.46%) |
Feb 07, 2008 | 17.79 | 17.99 | 17.74 | 17.86 | 189,501 | -0.03(-0.16%) |
Feb 06, 2008 | 18.11 | 18.14 | 17.82 | 17.89 | 183,888 | -0.11(-0.59%) |
Feb 05, 2008 | 18.34 | 18.35 | 18.00 | 18.00 | 171,810 | -0.53(-2.86%) |
Feb 04, 2008 | 18.85 | 18.85 | 18.49 | 18.53 | 386,318 | +0.21(+1.12%) |