Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 18.06 | 18.35 | 17.44 | 17.53 | 187,811 | -0.52(-2.87%) |
Mar 28, 2008 | 18.47 | 18.47 | 17.89 | 18.05 | 168,525 | -0.20(-1.09%) |
Mar 27, 2008 | 18.83 | 18.83 | 18.19 | 18.25 | 143,591 | -0.43(-2.30%) |
Mar 26, 2008 | 18.89 | 19.08 | 18.35 | 18.68 | 423,453 | +0.03(+0.16%) |
Mar 25, 2008 | 18.43 | 18.72 | 17.40 | 18.65 | 330,099 | +0.09(+0.48%) |
Mar 24, 2008 | 18.55 | 19.30 | 18.32 | 18.56 | 264,420 | +0.15(+0.81%) |
Mar 21, 2008 | 18.49 | 18.61 | 17.95 | 18.41 | 746,634 | +0.00(+0.00%) |
Mar 20, 2008 | 18.49 | 18.61 | 17.95 | 18.41 | 746,634 | -0.05(-0.27%) |
Mar 19, 2008 | 18.53 | 18.60 | 17.95 | 18.46 | 282,570 | +0.18(+0.98%) |
Mar 18, 2008 | 17.61 | 18.73 | 17.59 | 18.28 | 728,986 | +1.20(+7.01%) |
Mar 17, 2008 | 17.31 | 17.31 | 16.52 | 17.08 | 587,501 | -0.44(-2.50%) |
Mar 14, 2008 | 17.89 | 18.13 | 17.22 | 17.52 | 251,284 | -0.19(-1.07%) |
Mar 13, 2008 | 17.99 | 18.00 | 16.79 | 17.71 | 312,652 | -0.32(-1.77%) |
Mar 12, 2008 | 18.06 | 18.75 | 17.98 | 18.03 | 307,437 | +0.09(+0.50%) |
Mar 11, 2008 | 17.53 | 17.98 | 17.41 | 17.94 | 154,922 | +0.76(+4.41%) |
Mar 10, 2008 | 17.44 | 17.57 | 17.11 | 17.18 | 121,832 | -0.37(-2.10%) |
Mar 07, 2008 | 18.44 | 18.58 | 17.07 | 17.55 | 421,147 | -1.04(-5.58%) |
Mar 06, 2008 | 19.11 | 19.15 | 18.40 | 18.59 | 134,466 | -0.60(-3.12%) |
Mar 05, 2008 | 18.85 | 19.37 | 18.72 | 19.19 | 127,447 | +0.40(+2.12%) |
Mar 04, 2008 | 19.45 | 19.70 | 18.67 | 18.79 | 522,925 | -0.74(-3.78%) |
Mar 03, 2008 | 20.00 | 20.41 | 19.29 | 19.53 | 871,174 | -0.47(-2.34%) |
Feb 29, 2008 | 19.67 | 20.07 | 19.64 | 20.00 | 391,667 | -0.10(-0.50%) |
Feb 28, 2008 | 19.95 | 20.16 | 19.45 | 20.10 | 230,929 | +0.21(+1.05%) |
Feb 27, 2008 | 18.96 | 20.18 | 18.36 | 19.89 | 867,571 | +0.43(+2.20%) |
Feb 26, 2008 | 19.06 | 19.68 | 18.51 | 19.46 | 627,223 | +0.41(+2.15%) |
Feb 25, 2008 | 18.30 | 19.31 | 17.99 | 19.05 | 289,649 | +0.92(+5.06%) |
Feb 22, 2008 | 18.72 | 18.84 | 17.89 | 18.13 | 419,443 | -0.41(-2.21%) |
Feb 21, 2008 | 18.24 | 18.91 | 18.24 | 18.54 | 178,987 | +0.54(+2.99%) |
Feb 20, 2008 | 17.65 | 18.05 | 17.56 | 18.00 | 181,394 | +0.32(+1.80%) |
Feb 19, 2008 | 17.55 | 18.20 | 17.22 | 17.68 | 133,002 | +0.34(+1.96%) |
Feb 18, 2008 | 17.48 | 17.60 | 16.76 | 17.34 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.48 | 17.60 | 16.76 | 17.34 | 918,904 | -0.26(-1.47%) |
Feb 14, 2008 | 17.89 | 18.07 | 17.40 | 17.60 | 336,015 | -0.35(-1.94%) |
Feb 13, 2008 | 17.78 | 18.22 | 17.73 | 17.95 | 255,797 | +0.15(+0.84%) |
Feb 12, 2008 | 17.36 | 17.97 | 17.16 | 17.80 | 268,431 | +0.71(+4.14%) |
Feb 11, 2008 | 17.94 | 17.94 | 17.09 | 17.09 | 186,608 | -0.62(-3.49%) |
Feb 08, 2008 | 17.85 | 18.19 | 17.16 | 17.71 | 257,902 | -0.16(-0.89%) |
Feb 07, 2008 | 17.94 | 18.48 | 17.84 | 17.87 | 146,066 | -0.24(-1.32%) |
Feb 06, 2008 | 17.81 | 18.69 | 17.81 | 18.11 | 364,292 | +0.10(+0.56%) |
Feb 05, 2008 | 18.56 | 18.88 | 17.93 | 18.01 | 233,736 | -0.45(-2.44%) |
Feb 04, 2008 | 18.80 | 18.80 | 18.34 | 18.46 | 229,926 | -0.35(-1.86%) |
Feb 01, 2008 | 18.88 | 19.94 | 18.50 | 18.81 | 340,327 | +0.41(+2.22%) |
Jan 31, 2008 | 17.46 | 18.47 | 17.19 | 18.40 | 417,389 | +0.75(+4.24%) |
Jan 30, 2008 | 16.52 | 17.85 | 16.01 | 17.65 | 3,207,943 | +1.27(+7.73%) |
Jan 29, 2008 | 15.67 | 16.61 | 15.54 | 16.39 | 2,446,503 | +0.82(+5.25%) |
Jan 28, 2008 | 15.90 | 15.91 | 15.36 | 15.57 | 494,452 | -0.12(-0.76%) |
Jan 25, 2008 | 15.77 | 16.55 | 15.59 | 15.69 | 597,628 | +0.01(+0.06%) |
Jan 24, 2008 | 16.29 | 16.54 | 15.41 | 15.68 | 717,561 | -0.72(-4.38%) |
Jan 23, 2008 | 14.46 | 16.45 | 14.18 | 16.40 | 1,256,524 | +1.54(+10.34%) |
Jan 22, 2008 | 14.19 | 15.68 | 14.19 | 14.86 | 1,230,697 | -0.17(-1.13%) |
Jan 21, 2008 | 16.11 | 16.19 | 14.72 | 15.03 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.11 | 16.19 | 14.72 | 15.03 | 685,467 | -0.77(-4.86%) |
Jan 17, 2008 | 17.23 | 17.70 | 15.53 | 15.80 | 1,160,339 | -1.44(-8.33%) |
Jan 16, 2008 | 17.06 | 17.67 | 16.82 | 17.23 | 1,258,830 | +0.00(+0.00%) |
Jan 15, 2008 | 17.45 | 17.57 | 17.12 | 17.23 | 275,149 | -0.55(-3.08%) |
Jan 14, 2008 | 17.70 | 18.12 | 17.52 | 17.78 | 223,374 | -0.05(-0.28%) |
Jan 11, 2008 | 17.65 | 17.83 | 17.12 | 17.83 | 1,140,207 | +0.28(+1.59%) |
Jan 10, 2008 | 17.44 | 17.66 | 16.71 | 17.55 | 1,657,611 | +0.21(+1.21%) |
Jan 09, 2008 | 18.96 | 18.99 | 17.33 | 17.34 | 609,185 | -1.54(-8.14%) |
Jan 08, 2008 | 19.46 | 19.69 | 18.72 | 18.88 | 146,599 | -0.31(-1.61%) |
Jan 07, 2008 | 19.53 | 19.66 | 18.94 | 19.19 | 322,378 | -0.21(-1.08%) |
Jan 04, 2008 | 19.81 | 19.81 | 19.28 | 19.40 | 181,294 | -0.56(-2.80%) |
Jan 03, 2008 | 20.03 | 20.28 | 19.84 | 19.96 | 324,584 | -0.10(-0.50%) |
Jan 02, 2008 | 21.06 | 21.06 | 19.82 | 20.06 | 340,327 | -0.76(-3.64%) |