Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 19.05 | 19.37 | 18.78 | 19.24 | 251,443 | +0.45(+2.39%) |
Mar 28, 2008 | 18.97 | 19.30 | 18.75 | 18.79 | 236,097 | -0.04(-0.23%) |
Mar 27, 2008 | 18.89 | 19.02 | 18.74 | 18.83 | 215,295 | -0.08(-0.42%) |
Mar 26, 2008 | 19.22 | 19.22 | 18.83 | 18.91 | 208,702 | -0.35(-1.83%) |
Mar 25, 2008 | 19.09 | 19.27 | 18.83 | 19.27 | 194,550 | +0.26(+1.39%) |
Mar 24, 2008 | 18.94 | 19.07 | 18.91 | 19.00 | 264,010 | +0.06(+0.32%) |
Mar 21, 2008 | 18.96 | 19.57 | 18.58 | 18.94 | 690,966 | +0.00(+0.00%) |
Mar 20, 2008 | 18.96 | 19.57 | 18.58 | 18.94 | 690,966 | +0.46(+2.48%) |
Mar 19, 2008 | 18.65 | 19.13 | 18.47 | 18.48 | 523,689 | -0.13(-0.71%) |
Mar 18, 2008 | 18.02 | 18.70 | 17.81 | 18.61 | 373,489 | +0.69(+3.83%) |
Mar 17, 2008 | 18.39 | 18.69 | 17.92 | 17.93 | 322,830 | -0.77(-4.09%) |
Mar 14, 2008 | 19.07 | 19.15 | 18.40 | 18.69 | 356,249 | -0.26(-1.39%) |
Mar 13, 2008 | 18.98 | 18.99 | 18.03 | 18.96 | 599,054 | -0.21(-1.10%) |
Mar 12, 2008 | 18.74 | 20.43 | 18.74 | 19.17 | 1,352,687 | +0.40(+2.16%) |
Mar 11, 2008 | 19.05 | 19.13 | 18.23 | 18.76 | 534,943 | +0.18(+0.99%) |
Mar 10, 2008 | 18.62 | 18.88 | 18.55 | 18.58 | 503,796 | +0.07(+0.38%) |
Mar 07, 2008 | 18.43 | 18.92 | 18.38 | 18.51 | 427,749 | -0.18(-0.99%) |
Mar 06, 2008 | 18.52 | 18.84 | 18.37 | 18.69 | 687,946 | +0.07(+0.38%) |
Mar 05, 2008 | 18.71 | 18.96 | 18.45 | 18.62 | 569,272 | -0.21(-1.12%) |
Mar 04, 2008 | 18.30 | 18.95 | 18.09 | 18.83 | 564,498 | +0.49(+2.69%) |
Mar 03, 2008 | 18.47 | 18.60 | 18.10 | 18.34 | 416,155 | -0.21(-1.14%) |
Feb 29, 2008 | 19.23 | 19.32 | 18.51 | 18.55 | 466,512 | -0.70(-3.65%) |
Feb 28, 2008 | 19.40 | 19.48 | 19.08 | 19.26 | 614,968 | -0.32(-1.62%) |
Feb 27, 2008 | 20.02 | 20.13 | 19.48 | 19.57 | 681,353 | -0.47(-2.33%) |
Feb 26, 2008 | 20.15 | 20.61 | 19.93 | 20.04 | 617,696 | -0.19(-0.96%) |
Feb 25, 2008 | 20.16 | 20.41 | 20.03 | 20.23 | 488,905 | +0.07(+0.35%) |
Feb 22, 2008 | 20.15 | 20.41 | 19.99 | 20.16 | 1,838,950 | -0.07(-0.35%) |
Feb 21, 2008 | 20.67 | 20.78 | 19.95 | 20.23 | 1,429,066 | -0.22(-1.08%) |
Feb 20, 2008 | 20.66 | 21.73 | 19.26 | 20.45 | 1,424,697 | -2.27(-9.99%) |
Feb 19, 2008 | 22.86 | 22.87 | 22.32 | 22.72 | 486,518 | +0.25(+1.10%) |
Feb 18, 2008 | 22.05 | 22.52 | 21.59 | 22.48 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.05 | 22.52 | 21.59 | 22.48 | 619,288 | +0.70(+3.23%) |
Feb 14, 2008 | 23.21 | 23.21 | 21.64 | 21.77 | 759,219 | -1.49(-6.39%) |
Feb 13, 2008 | 23.29 | 23.37 | 22.73 | 23.26 | 346,228 | +0.30(+1.30%) |
Feb 12, 2008 | 22.81 | 23.37 | 22.35 | 22.96 | 337,291 | +0.40(+1.75%) |
Feb 11, 2008 | 22.79 | 22.79 | 22.14 | 22.56 | 323,171 | -0.16(-0.70%) |
Feb 08, 2008 | 23.00 | 23.35 | 22.46 | 22.72 | 394,898 | -0.46(-1.97%) |
Feb 07, 2008 | 22.86 | 23.34 | 22.27 | 23.18 | 392,397 | +0.26(+1.15%) |
Feb 06, 2008 | 23.34 | 23.45 | 22.78 | 22.92 | 399,672 | -0.34(-1.48%) |
Feb 05, 2008 | 23.44 | 24.12 | 23.25 | 23.26 | 265,425 | -0.72(-3.01%) |
Feb 04, 2008 | 24.17 | 24.23 | 23.95 | 23.98 | 362,933 | -0.19(-0.80%) |
Feb 01, 2008 | 24.22 | 24.63 | 23.59 | 24.17 | 381,712 | -0.05(-0.22%) |
Jan 31, 2008 | 23.60 | 24.56 | 23.38 | 24.23 | 726,936 | +0.36(+1.51%) |
Jan 30, 2008 | 24.73 | 24.95 | 23.86 | 23.87 | 467,080 | -0.85(-3.45%) |
Jan 29, 2008 | 24.97 | 25.11 | 24.68 | 24.72 | 515,277 | -0.11(-0.43%) |
Jan 28, 2008 | 24.16 | 24.88 | 23.99 | 24.83 | 561,274 | +0.72(+2.99%) |
Jan 25, 2008 | 24.75 | 25.16 | 23.95 | 24.10 | 434,911 | -0.42(-1.72%) |
Jan 24, 2008 | 24.54 | 25.28 | 23.88 | 24.53 | 1,290,411 | +0.42(+1.75%) |
Jan 23, 2008 | 22.00 | 24.70 | 22.00 | 24.10 | 1,382,031 | +1.59(+7.07%) |
Jan 22, 2008 | 21.29 | 22.62 | 21.29 | 22.51 | 441,714 | +0.42(+1.91%) |
Jan 21, 2008 | 22.51 | 22.64 | 21.76 | 22.09 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.51 | 22.64 | 21.76 | 22.09 | 485,950 | -0.53(-2.33%) |
Jan 17, 2008 | 23.12 | 23.41 | 22.18 | 22.62 | 478,561 | -0.46(-1.98%) |
Jan 16, 2008 | 21.79 | 23.54 | 21.79 | 23.07 | 986,337 | +1.95(+9.25%) |
Jan 15, 2008 | 20.57 | 21.20 | 20.25 | 21.12 | 471,627 | +0.43(+2.08%) |
Jan 14, 2008 | 21.25 | 21.29 | 20.34 | 20.69 | 561,199 | -0.33(-1.55%) |
Jan 11, 2008 | 21.27 | 21.55 | 21.02 | 21.02 | 550,516 | -0.38(-1.77%) |
Jan 10, 2008 | 20.88 | 21.50 | 20.69 | 21.39 | 600,077 | +0.48(+2.31%) |
Jan 09, 2008 | 20.44 | 21.06 | 20.09 | 20.91 | 701,132 | +0.53(+2.59%) |
Jan 08, 2008 | 20.73 | 21.10 | 20.27 | 20.38 | 431,046 | -0.30(-1.45%) |
Jan 07, 2008 | 20.65 | 21.14 | 20.41 | 20.68 | 753,194 | +0.04(+0.17%) |
Jan 04, 2008 | 20.87 | 21.47 | 20.41 | 20.65 | 583,538 | -0.45(-2.13%) |
Jan 03, 2008 | 22.04 | 22.27 | 21.06 | 21.10 | 462,533 | -1.01(-4.58%) |
Jan 02, 2008 | 22.15 | 22.38 | 21.76 | 22.11 | 859,478 | +0.13(+0.60%) |