Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 18.25 | 18.80 | 18.04 | 18.66 | 479,350 | +0.47(+2.58%) |
Mar 28, 2008 | 18.86 | 19.09 | 18.11 | 18.19 | 435,147 | -0.60(-3.19%) |
Mar 27, 2008 | 18.65 | 19.69 | 18.51 | 18.79 | 421,042 | +0.28(+1.51%) |
Mar 26, 2008 | 18.28 | 18.97 | 18.18 | 18.51 | 316,809 | +0.18(+0.98%) |
Mar 25, 2008 | 18.65 | 18.84 | 18.04 | 18.33 | 455,044 | -0.36(-1.93%) |
Mar 24, 2008 | 16.31 | 19.30 | 16.31 | 18.69 | 1,129,283 | +2.38(+14.59%) |
Mar 21, 2008 | 15.79 | 16.32 | 14.94 | 16.31 | 1,515,358 | +0.00(+0.00%) |
Mar 20, 2008 | 15.79 | 16.32 | 14.94 | 16.31 | 1,514,358 | +0.52(+3.29%) |
Mar 19, 2008 | 16.25 | 17.04 | 15.69 | 15.79 | 1,057,235 | -0.70(-4.24%) |
Mar 18, 2008 | 16.08 | 16.77 | 15.57 | 16.49 | 916,157 | +0.99(+6.39%) |
Mar 17, 2008 | 15.86 | 16.14 | 15.21 | 15.50 | 1,071,838 | -0.88(-5.37%) |
Mar 14, 2008 | 16.45 | 16.78 | 15.71 | 16.38 | 862,746 | -0.19(-1.15%) |
Mar 13, 2008 | 16.33 | 16.85 | 15.87 | 16.57 | 1,108,054 | +0.03(+0.18%) |
Mar 12, 2008 | 16.20 | 17.44 | 16.11 | 16.54 | 1,798,495 | +0.25(+1.53%) |
Mar 11, 2008 | 16.45 | 17.20 | 16.04 | 16.29 | 1,439,861 | +0.14(+0.87%) |
Mar 10, 2008 | 17.59 | 17.71 | 15.87 | 16.15 | 1,909,835 | -1.44(-8.19%) |
Mar 07, 2008 | 19.00 | 19.27 | 17.40 | 17.59 | 1,370,700 | -1.64(-8.53%) |
Mar 06, 2008 | 20.22 | 20.35 | 19.09 | 19.23 | 591,218 | -1.14(-5.60%) |
Mar 05, 2008 | 20.75 | 20.75 | 19.88 | 20.37 | 375,089 | -0.24(-1.16%) |
Mar 04, 2008 | 19.70 | 21.11 | 19.48 | 20.61 | 1,030,173 | +0.57(+2.84%) |
Mar 03, 2008 | 19.87 | 20.22 | 19.37 | 20.04 | 531,511 | +0.22(+1.11%) |
Feb 29, 2008 | 20.25 | 20.40 | 19.57 | 19.82 | 1,251,250 | -0.56(-2.75%) |
Feb 28, 2008 | 20.55 | 21.56 | 20.24 | 20.38 | 1,168,268 | -0.37(-1.78%) |
Feb 27, 2008 | 20.51 | 20.84 | 20.16 | 20.75 | 524,054 | +0.21(+1.02%) |
Feb 26, 2008 | 20.21 | 21.09 | 19.87 | 20.54 | 818,240 | +0.33(+1.63%) |
Feb 25, 2008 | 19.50 | 20.25 | 19.33 | 20.21 | 624,836 | +0.54(+2.75%) |
Feb 22, 2008 | 19.80 | 20.20 | 19.15 | 19.67 | 900,001 | +0.02(+0.10%) |
Feb 21, 2008 | 20.82 | 20.87 | 18.61 | 19.65 | 2,544,545 | -1.31(-6.25%) |
Feb 20, 2008 | 22.07 | 22.16 | 19.77 | 20.96 | 1,247,795 | -1.19(-5.37%) |
Feb 19, 2008 | 22.23 | 22.78 | 21.99 | 22.15 | 426,933 | -0.14(-0.63%) |
Feb 18, 2008 | 22.61 | 22.94 | 21.59 | 22.29 | 434,707 | +0.00(+0.00%) |
Feb 15, 2008 | 22.61 | 22.94 | 21.59 | 22.29 | 434,707 | -0.41(-1.81%) |
Feb 14, 2008 | 22.74 | 22.96 | 21.84 | 22.70 | 975,719 | -0.40(-1.73%) |
Feb 13, 2008 | 21.61 | 23.30 | 21.44 | 23.10 | 873,337 | +1.26(+5.77%) |
Feb 12, 2008 | 22.49 | 22.90 | 21.44 | 21.84 | 975,807 | -0.71(-3.15%) |
Feb 11, 2008 | 23.81 | 24.92 | 21.81 | 22.55 | 1,085,164 | -1.10(-4.65%) |
Feb 08, 2008 | 22.78 | 24.11 | 22.42 | 23.65 | 724,842 | +0.76(+3.32%) |
Feb 07, 2008 | 22.80 | 23.11 | 21.33 | 22.89 | 1,838,854 | +0.17(+0.75%) |
Feb 06, 2008 | 25.02 | 25.11 | 22.64 | 22.72 | 1,281,112 | -2.10(-8.46%) |
Feb 05, 2008 | 25.88 | 26.13 | 24.42 | 24.82 | 1,110,799 | -1.22(-4.69%) |
Feb 04, 2008 | 26.06 | 26.78 | 25.95 | 26.04 | 641,555 | -0.14(-0.53%) |
Feb 01, 2008 | 27.80 | 28.18 | 25.97 | 26.18 | 2,373,426 | -1.35(-4.90%) |
Jan 31, 2008 | 26.03 | 27.95 | 25.95 | 27.53 | 976,639 | +1.08(+4.08%) |
Jan 30, 2008 | 26.25 | 27.24 | 26.10 | 26.45 | 628,725 | +0.06(+0.23%) |
Jan 29, 2008 | 26.14 | 26.57 | 26.04 | 26.39 | 403,230 | +0.00(+0.00%) |
Jan 28, 2008 | 25.55 | 26.39 | 25.55 | 26.39 | 574,455 | +0.85(+3.33%) |
Jan 25, 2008 | 24.82 | 25.75 | 24.78 | 25.54 | 756,315 | -0.35(-1.35%) |
Jan 24, 2008 | 25.63 | 26.17 | 25.46 | 25.89 | 596,611 | +0.43(+1.69%) |
Jan 23, 2008 | 25.73 | 25.90 | 23.89 | 25.46 | 1,048,264 | -0.21(-0.82%) |
Jan 22, 2008 | 25.51 | 26.95 | 25.01 | 25.67 | 964,050 | -1.33(-4.93%) |
Jan 21, 2008 | 28.03 | 28.65 | 26.82 | 27.00 | 801,525 | +0.00(+0.00%) |
Jan 18, 2008 | 28.03 | 28.65 | 26.82 | 27.00 | 801,525 | -1.15(-4.09%) |
Jan 17, 2008 | 28.03 | 28.50 | 27.32 | 28.15 | 841,672 | -0.04(-0.14%) |
Jan 16, 2008 | 27.38 | 29.25 | 27.10 | 28.19 | 1,773,309 | +0.96(+3.53%) |
Jan 15, 2008 | 26.04 | 27.48 | 26.03 | 27.23 | 1,022,925 | +0.43(+1.60%) |
Jan 14, 2008 | 27.30 | 27.68 | 26.25 | 26.80 | 1,035,087 | -0.60(-2.19%) |
Jan 11, 2008 | 26.28 | 27.63 | 26.01 | 27.40 | 1,238,022 | +0.65(+2.43%) |
Jan 10, 2008 | 24.67 | 27.48 | 24.53 | 26.75 | 1,473,096 | +1.86(+7.47%) |
Jan 09, 2008 | 24.43 | 25.39 | 23.51 | 24.89 | 1,039,729 | +0.62(+2.55%) |
Jan 08, 2008 | 24.89 | 25.80 | 24.27 | 24.27 | 741,888 | -0.60(-2.41%) |
Jan 07, 2008 | 24.19 | 26.68 | 24.02 | 24.87 | 1,577,538 | +1.62(+6.97%) |
Jan 04, 2008 | 24.05 | 24.54 | 22.93 | 23.25 | 1,055,575 | -1.26(-5.14%) |
Jan 03, 2008 | 24.70 | 25.44 | 24.36 | 24.51 | 802,992 | -0.18(-0.73%) |
Jan 02, 2008 | 25.16 | 25.59 | 24.16 | 24.69 | 633,852 | -0.70(-2.76%) |