Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 19.00 | 19.10 | 18.35 | 18.70 | 580,763 | -0.19(-1.01%) |
Mar 28, 2008 | 18.73 | 19.16 | 18.26 | 18.89 | 291,496 | +0.54(+2.94%) |
Mar 27, 2008 | 19.60 | 20.38 | 18.01 | 18.35 | 630,493 | -1.32(-6.71%) |
Mar 26, 2008 | 20.82 | 22.00 | 19.40 | 19.67 | 1,111,969 | -0.74(-3.63%) |
Mar 25, 2008 | 18.03 | 21.19 | 18.03 | 20.41 | 1,006,591 | +2.11(+11.53%) |
Mar 24, 2008 | 18.00 | 18.73 | 17.89 | 18.30 | 249,784 | +0.17(+0.94%) |
Mar 21, 2008 | 18.02 | 18.50 | 17.56 | 18.13 | 177,062 | +0.00(+0.00%) |
Mar 20, 2008 | 18.02 | 18.50 | 17.56 | 18.13 | 177,062 | -0.39(-2.11%) |
Mar 19, 2008 | 18.66 | 18.95 | 17.65 | 18.52 | 290,689 | -0.43(-2.27%) |
Mar 18, 2008 | 17.85 | 19.25 | 17.85 | 18.95 | 333,479 | +1.21(+6.82%) |
Mar 17, 2008 | 17.49 | 18.53 | 16.82 | 17.74 | 243,274 | +0.18(+1.03%) |
Mar 14, 2008 | 17.93 | 17.99 | 16.90 | 17.56 | 129,220 | -0.07(-0.40%) |
Mar 13, 2008 | 15.90 | 17.77 | 15.45 | 17.63 | 197,804 | +0.53(+3.10%) |
Mar 12, 2008 | 17.53 | 17.72 | 16.85 | 17.10 | 182,430 | -0.75(-4.23%) |
Mar 11, 2008 | 16.50 | 17.95 | 16.19 | 17.86 | 340,351 | +1.91(+11.94%) |
Mar 10, 2008 | 17.26 | 17.48 | 15.30 | 15.95 | 485,690 | -1.67(-9.48%) |
Mar 07, 2008 | 18.50 | 18.65 | 17.01 | 17.62 | 405,682 | -1.37(-7.21%) |
Mar 06, 2008 | 19.60 | 19.70 | 18.82 | 18.99 | 159,517 | -0.39(-2.01%) |
Mar 05, 2008 | 18.73 | 19.60 | 18.20 | 19.38 | 347,456 | +0.98(+5.33%) |
Mar 04, 2008 | 19.00 | 19.00 | 17.50 | 18.40 | 190,079 | -0.25(-1.34%) |
Mar 03, 2008 | 18.90 | 19.30 | 18.25 | 18.65 | 363,899 | +0.64(+3.55%) |
Feb 29, 2008 | 17.02 | 18.49 | 17.00 | 18.01 | 343,532 | +0.56(+3.21%) |
Feb 28, 2008 | 16.75 | 18.08 | 16.06 | 17.45 | 513,463 | +0.37(+2.17%) |
Feb 27, 2008 | 18.50 | 18.93 | 16.66 | 17.08 | 699,230 | -1.77(-9.39%) |
Feb 26, 2008 | 19.40 | 19.40 | 18.60 | 18.85 | 310,814 | -0.44(-2.28%) |
Feb 25, 2008 | 20.01 | 20.15 | 19.00 | 19.29 | 713,364 | -0.41(-2.08%) |
Feb 22, 2008 | 19.40 | 20.10 | 18.12 | 19.70 | 972,981 | +0.50(+2.60%) |
Feb 21, 2008 | 17.95 | 19.75 | 17.54 | 19.20 | 621,895 | +1.20(+6.67%) |
Feb 20, 2008 | 19.38 | 20.20 | 17.50 | 18.00 | 809,934 | -1.38(-7.12%) |
Feb 19, 2008 | 20.46 | 21.42 | 19.20 | 19.38 | 1,110,618 | -0.12(-0.62%) |
Feb 18, 2008 | 18.22 | 19.71 | 18.01 | 19.50 | 705,411 | +0.00(+0.00%) |
Feb 15, 2008 | 18.22 | 19.71 | 18.01 | 19.50 | 699,677 | +1.51(+8.39%) |
Feb 14, 2008 | 17.92 | 18.10 | 17.25 | 17.99 | 211,679 | +0.32(+1.81%) |
Feb 13, 2008 | 16.71 | 17.69 | 16.70 | 17.67 | 265,773 | +1.09(+6.57%) |
Feb 12, 2008 | 16.59 | 17.05 | 16.31 | 16.58 | 182,245 | +0.32(+1.97%) |
Feb 11, 2008 | 16.55 | 16.65 | 16.10 | 16.26 | 74,789 | -0.40(-2.40%) |
Feb 08, 2008 | 15.57 | 17.39 | 15.57 | 16.66 | 229,203 | +1.01(+6.45%) |
Feb 07, 2008 | 15.97 | 16.10 | 14.66 | 15.65 | 120,213 | -0.34(-2.13%) |
Feb 06, 2008 | 16.08 | 16.20 | 15.85 | 15.99 | 190,089 | -0.01(-0.06%) |
Feb 05, 2008 | 16.14 | 16.30 | 15.55 | 16.00 | 156,017 | -0.20(-1.23%) |
Feb 04, 2008 | 16.31 | 16.59 | 16.16 | 16.20 | 306,897 | -0.20(-1.22%) |
Feb 01, 2008 | 16.70 | 16.80 | 16.14 | 16.40 | 124,766 | -0.08(-0.49%) |
Jan 31, 2008 | 15.80 | 16.74 | 15.50 | 16.48 | 585,274 | +0.70(+4.44%) |
Jan 30, 2008 | 15.35 | 15.79 | 15.08 | 15.78 | 112,123 | +0.43(+2.80%) |
Jan 29, 2008 | 15.54 | 15.83 | 15.16 | 15.35 | 25,431 | +0.04(+0.26%) |
Jan 28, 2008 | 15.39 | 16.10 | 15.01 | 15.31 | 191,230 | -0.19(-1.23%) |
Jan 25, 2008 | 15.05 | 15.70 | 14.90 | 15.50 | 90,315 | +0.60(+4.03%) |
Jan 24, 2008 | 15.64 | 15.65 | 14.77 | 14.90 | 161,730 | -0.32(-2.10%) |
Jan 23, 2008 | 15.15 | 16.75 | 13.80 | 15.22 | 614,714 | -0.67(-4.22%) |
Jan 22, 2008 | 12.50 | 16.30 | 11.50 | 15.89 | 280,968 | +0.94(+6.29%) |
Jan 21, 2008 | 15.30 | 15.50 | 14.01 | 14.95 | 414,777 | +0.00(+0.00%) |
Jan 18, 2008 | 15.30 | 15.50 | 14.01 | 14.95 | 414,777 | +0.50(+3.46%) |
Jan 17, 2008 | 15.80 | 15.80 | 14.10 | 14.45 | 250,932 | -1.05(-6.77%) |
Jan 16, 2008 | 16.03 | 17.20 | 15.15 | 15.50 | 313,424 | -1.49(-8.77%) |
Jan 15, 2008 | 17.43 | 17.50 | 15.55 | 16.99 | 556,350 | -0.41(-2.36%) |
Jan 14, 2008 | 18.45 | 18.50 | 16.80 | 17.40 | 746,637 | +0.40(+2.35%) |
Jan 11, 2008 | 14.00 | 17.00 | 13.75 | 17.00 | 990,439 | +4.18(+32.61%) |
Jan 10, 2008 | 12.39 | 12.95 | 12.10 | 12.82 | 42,975 | +0.74(+6.13%) |
Jan 09, 2008 | 12.20 | 13.36 | 11.86 | 12.08 | 56,719 | -0.42(-3.36%) |
Jan 08, 2008 | 13.09 | 13.09 | 12.15 | 12.50 | 53,024 | -0.25(-1.96%) |
Jan 07, 2008 | 14.00 | 14.50 | 12.26 | 12.75 | 64,800 | -1.25(-8.93%) |
Jan 04, 2008 | 15.13 | 15.13 | 13.50 | 14.00 | 111,947 | -0.30(-2.10%) |
Jan 03, 2008 | 13.60 | 14.90 | 13.60 | 14.30 | 417,535 | +0.70(+5.15%) |
Jan 02, 2008 | 13.95 | 14.39 | 13.10 | 13.60 | 100,580 | +0.50(+3.82%) |