Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 20.10 | 21.16 | 19.93 | 21.11 | 1,333,245 | +0.78(+3.84%) |
Mar 28, 2008 | 21.04 | 21.20 | 20.24 | 20.33 | 738,741 | -0.64(-3.05%) |
Mar 27, 2008 | 21.77 | 21.90 | 20.89 | 20.97 | 1,420,686 | -0.78(-3.59%) |
Mar 26, 2008 | 21.93 | 21.96 | 21.25 | 21.75 | 1,222,030 | -0.23(-1.05%) |
Mar 25, 2008 | 21.06 | 22.14 | 21.06 | 21.98 | 1,608,635 | +1.01(+4.82%) |
Mar 24, 2008 | 19.85 | 21.11 | 19.85 | 20.97 | 1,342,279 | +1.19(+6.02%) |
Mar 21, 2008 | 18.61 | 19.83 | 18.61 | 19.78 | 1,437,648 | +0.00(+0.00%) |
Mar 20, 2008 | 18.61 | 19.83 | 18.61 | 19.78 | 1,437,648 | +1.13(+6.06%) |
Mar 19, 2008 | 19.18 | 19.76 | 18.64 | 18.65 | 1,733,753 | -0.39(-2.05%) |
Mar 18, 2008 | 18.23 | 19.12 | 17.99 | 19.04 | 1,916,897 | +1.02(+5.66%) |
Mar 17, 2008 | 17.63 | 18.28 | 17.63 | 18.02 | 1,595,760 | -0.03(-0.17%) |
Mar 14, 2008 | 18.94 | 18.94 | 17.87 | 18.05 | 2,025,772 | -0.72(-3.84%) |
Mar 13, 2008 | 18.09 | 18.86 | 18.09 | 18.77 | 2,183,206 | +0.49(+2.68%) |
Mar 12, 2008 | 18.02 | 18.79 | 17.83 | 18.28 | 2,323,525 | +0.28(+1.56%) |
Mar 11, 2008 | 17.67 | 18.06 | 17.03 | 18.00 | 2,188,054 | +0.70(+4.05%) |
Mar 10, 2008 | 17.84 | 18.01 | 17.28 | 17.30 | 1,175,437 | -0.55(-3.08%) |
Mar 07, 2008 | 17.70 | 18.11 | 17.65 | 17.85 | 1,537,162 | +0.01(+0.06%) |
Mar 06, 2008 | 18.84 | 19.02 | 17.81 | 17.84 | 1,419,489 | -1.14(-6.01%) |
Mar 05, 2008 | 18.76 | 19.11 | 18.51 | 18.98 | 1,617,332 | +0.24(+1.28%) |
Mar 04, 2008 | 19.32 | 19.79 | 18.56 | 18.74 | 2,288,180 | -0.66(-3.40%) |
Mar 03, 2008 | 20.56 | 20.66 | 19.28 | 19.40 | 2,434,564 | -1.27(-6.14%) |
Feb 29, 2008 | 20.50 | 21.56 | 20.16 | 20.67 | 4,600,365 | +1.03(+5.24%) |
Feb 28, 2008 | 20.35 | 20.67 | 19.41 | 19.64 | 2,544,199 | -0.85(-4.15%) |
Feb 27, 2008 | 20.98 | 21.28 | 20.35 | 20.49 | 2,070,243 | -0.58(-2.75%) |
Feb 26, 2008 | 21.29 | 21.55 | 21.01 | 21.07 | 1,481,063 | -0.34(-1.59%) |
Feb 25, 2008 | 21.14 | 21.55 | 20.99 | 21.41 | 2,563,977 | +0.41(+1.95%) |
Feb 22, 2008 | 21.60 | 21.60 | 20.89 | 21.00 | 1,187,161 | -0.49(-2.28%) |
Feb 21, 2008 | 21.99 | 22.10 | 21.32 | 21.49 | 715,805 | -0.45(-2.05%) |
Feb 20, 2008 | 21.53 | 21.94 | 21.48 | 21.94 | 923,827 | +0.30(+1.39%) |
Feb 19, 2008 | 22.26 | 22.31 | 21.51 | 21.64 | 1,055,764 | -0.35(-1.59%) |
Feb 18, 2008 | 22.25 | 22.28 | 21.53 | 21.99 | 940,577 | +0.00(+0.00%) |
Feb 15, 2008 | 22.25 | 22.28 | 21.53 | 21.99 | 940,577 | -0.39(-1.74%) |
Feb 14, 2008 | 23.53 | 23.59 | 22.29 | 22.38 | 994,046 | -1.07(-4.56%) |
Feb 13, 2008 | 23.48 | 23.62 | 23.12 | 23.45 | 675,187 | +0.12(+0.51%) |
Feb 12, 2008 | 23.14 | 24.08 | 23.02 | 23.33 | 1,181,035 | +0.26(+1.13%) |
Feb 11, 2008 | 22.92 | 23.25 | 22.61 | 23.07 | 1,114,642 | +0.22(+0.96%) |
Feb 08, 2008 | 22.41 | 23.45 | 22.33 | 22.85 | 1,046,059 | +0.34(+1.51%) |
Feb 07, 2008 | 22.05 | 22.97 | 22.05 | 22.51 | 1,288,711 | +0.37(+1.67%) |
Feb 06, 2008 | 22.50 | 23.27 | 22.06 | 22.14 | 2,136,146 | +0.09(+0.41%) |
Feb 05, 2008 | 23.03 | 23.29 | 22.05 | 22.05 | 1,311,496 | -0.86(-3.75%) |
Feb 04, 2008 | 21.68 | 23.47 | 21.68 | 22.91 | 2,307,440 | -1.02(-4.26%) |
Feb 01, 2008 | 23.94 | 24.90 | 23.40 | 23.93 | 2,443,504 | +0.13(+0.55%) |
Jan 31, 2008 | 21.87 | 24.24 | 21.61 | 23.80 | 3,553,916 | +1.56(+7.01%) |
Jan 30, 2008 | 20.93 | 22.50 | 20.85 | 22.24 | 4,177,447 | +1.63(+7.91%) |
Jan 29, 2008 | 20.11 | 20.72 | 20.11 | 20.61 | 1,562,166 | +0.60(+3.00%) |
Jan 28, 2008 | 19.16 | 20.01 | 19.14 | 20.01 | 1,398,209 | +0.76(+3.95%) |
Jan 25, 2008 | 19.49 | 19.60 | 19.21 | 19.25 | 1,898,107 | -0.15(-0.77%) |
Jan 24, 2008 | 18.60 | 19.55 | 18.38 | 19.40 | 2,870,514 | +0.79(+4.25%) |
Jan 23, 2008 | 17.05 | 18.78 | 17.03 | 18.61 | 2,495,944 | +1.34(+7.76%) |
Jan 22, 2008 | 17.21 | 17.99 | 17.00 | 17.27 | 3,538,508 | -0.64(-3.57%) |
Jan 21, 2008 | 18.28 | 18.65 | 17.72 | 17.91 | 2,555,385 | +0.00(+0.00%) |
Jan 18, 2008 | 18.28 | 18.65 | 17.72 | 17.91 | 2,555,385 | -0.35(-1.92%) |
Jan 17, 2008 | 19.00 | 19.25 | 18.20 | 18.26 | 4,346,921 | -1.19(-6.12%) |
Jan 16, 2008 | 20.65 | 20.91 | 15.87 | 19.45 | 26,538,404 | -8.70(-30.91%) |
Jan 15, 2008 | 30.35 | 30.42 | 28.15 | 28.15 | 1,693,200 | -2.41(-7.89%) |
Jan 14, 2008 | 30.46 | 31.03 | 30.28 | 30.56 | 969,609 | +0.37(+1.23%) |
Jan 11, 2008 | 30.60 | 30.75 | 29.95 | 30.19 | 1,323,738 | -0.46(-1.50%) |
Jan 10, 2008 | 29.76 | 31.00 | 29.51 | 30.65 | 1,831,081 | +0.61(+2.03%) |
Jan 09, 2008 | 30.30 | 30.42 | 29.26 | 30.04 | 1,573,594 | -0.32(-1.05%) |
Jan 08, 2008 | 31.40 | 31.72 | 30.28 | 30.36 | 953,193 | -1.10(-3.50%) |
Jan 07, 2008 | 31.61 | 32.16 | 31.05 | 31.46 | 806,125 | -0.07(-0.22%) |
Jan 04, 2008 | 32.21 | 32.28 | 31.48 | 31.53 | 851,727 | -1.02(-3.13%) |
Jan 03, 2008 | 32.84 | 33.09 | 32.44 | 32.55 | 590,508 | -0.30(-0.91%) |
Jan 02, 2008 | 33.18 | 33.69 | 32.77 | 32.85 | 1,107,890 | -0.40(-1.20%) |