Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 19.69 | 21.31 | 19.67 | 20.03 | 544,967 | +0.45(+2.30%) |
Mar 28, 2008 | 20.42 | 20.69 | 19.52 | 19.58 | 268,968 | -0.67(-3.31%) |
Mar 27, 2008 | 20.90 | 20.95 | 20.17 | 20.25 | 528,661 | -0.63(-3.02%) |
Mar 26, 2008 | 20.35 | 20.94 | 19.98 | 20.88 | 469,672 | +0.39(+1.90%) |
Mar 25, 2008 | 19.25 | 20.89 | 18.89 | 20.49 | 813,312 | +1.18(+6.11%) |
Mar 24, 2008 | 18.46 | 19.55 | 18.46 | 19.31 | 545,907 | +0.88(+4.77%) |
Mar 21, 2008 | 17.47 | 18.56 | 17.20 | 18.43 | 847,744 | +0.00(+0.00%) |
Mar 20, 2008 | 17.47 | 18.56 | 17.20 | 18.43 | 846,994 | +1.14(+6.59%) |
Mar 19, 2008 | 17.87 | 18.61 | 17.25 | 17.29 | 708,259 | -0.57(-3.19%) |
Mar 18, 2008 | 16.61 | 17.86 | 16.50 | 17.86 | 673,879 | +1.67(+10.32%) |
Mar 17, 2008 | 16.04 | 16.79 | 15.76 | 16.19 | 502,584 | -0.53(-3.17%) |
Mar 14, 2008 | 17.70 | 17.80 | 16.43 | 16.72 | 564,748 | -0.83(-4.73%) |
Mar 13, 2008 | 16.80 | 17.77 | 16.34 | 17.55 | 687,694 | +0.20(+1.15%) |
Mar 12, 2008 | 16.95 | 17.89 | 16.84 | 17.35 | 722,924 | +0.56(+3.34%) |
Mar 11, 2008 | 16.16 | 16.94 | 16.16 | 16.79 | 781,180 | +1.11(+7.08%) |
Mar 10, 2008 | 16.20 | 16.41 | 15.58 | 15.68 | 602,038 | -0.41(-2.55%) |
Mar 07, 2008 | 16.10 | 16.96 | 15.76 | 16.09 | 618,950 | -0.34(-2.07%) |
Mar 06, 2008 | 17.45 | 17.70 | 16.39 | 16.43 | 1,180,589 | -1.13(-6.44%) |
Mar 05, 2008 | 15.86 | 17.61 | 15.86 | 17.56 | 1,266,813 | +1.74(+11.00%) |
Mar 04, 2008 | 15.16 | 15.92 | 15.15 | 15.82 | 1,204,167 | +0.36(+2.33%) |
Mar 03, 2008 | 16.03 | 16.15 | 15.32 | 15.46 | 929,845 | -0.62(-3.86%) |
Feb 29, 2008 | 16.40 | 16.56 | 15.96 | 16.08 | 875,591 | -0.48(-2.90%) |
Feb 28, 2008 | 16.57 | 17.01 | 16.22 | 16.56 | 1,010,499 | +0.29(+1.78%) |
Feb 27, 2008 | 17.00 | 17.09 | 16.19 | 16.27 | 1,321,718 | -0.83(-4.85%) |
Feb 26, 2008 | 17.00 | 17.39 | 16.94 | 17.10 | 831,897 | -0.08(-0.47%) |
Feb 25, 2008 | 18.05 | 18.12 | 17.10 | 17.18 | 982,000 | -0.87(-4.82%) |
Feb 22, 2008 | 17.05 | 18.20 | 16.88 | 18.05 | 1,315,866 | +0.83(+4.82%) |
Feb 21, 2008 | 18.24 | 18.37 | 17.07 | 17.22 | 996,383 | -0.91(-5.02%) |
Feb 20, 2008 | 18.52 | 18.66 | 17.70 | 18.13 | 888,652 | -0.53(-2.84%) |
Feb 19, 2008 | 19.04 | 19.36 | 18.55 | 18.66 | 1,057,237 | +0.00(+0.00%) |
Feb 18, 2008 | 18.89 | 19.02 | 18.35 | 18.66 | 906,386 | +0.00(+0.00%) |
Feb 15, 2008 | 18.89 | 19.02 | 18.35 | 18.66 | 906,386 | -0.34(-1.79%) |
Feb 14, 2008 | 19.24 | 19.45 | 18.80 | 19.00 | 1,130,310 | -0.18(-0.94%) |
Feb 13, 2008 | 19.20 | 19.68 | 18.74 | 19.18 | 1,057,162 | +0.23(+1.21%) |
Feb 12, 2008 | 19.90 | 20.23 | 18.78 | 18.95 | 1,081,999 | -0.07(-0.37%) |
Feb 11, 2008 | 19.30 | 19.30 | 18.63 | 19.02 | 937,174 | +0.02(+0.11%) |
Feb 08, 2008 | 19.16 | 19.40 | 18.77 | 19.00 | 1,309,025 | -0.01(-0.05%) |
Feb 07, 2008 | 19.25 | 19.60 | 18.55 | 19.01 | 1,904,458 | -0.58(-2.96%) |
Feb 06, 2008 | 20.36 | 20.59 | 19.50 | 19.59 | 968,887 | -0.62(-3.07%) |
Feb 05, 2008 | 21.00 | 22.70 | 19.97 | 20.21 | 3,634,028 | -3.24(-13.82%) |
Feb 04, 2008 | 23.57 | 25.19 | 23.32 | 23.45 | 2,060,094 | +0.75(+3.30%) |
Feb 01, 2008 | 22.00 | 23.12 | 21.55 | 22.70 | 761,140 | +1.40(+6.57%) |
Jan 31, 2008 | 20.50 | 21.81 | 20.27 | 21.30 | 680,069 | +0.26(+1.24%) |
Jan 30, 2008 | 21.45 | 22.11 | 21.02 | 21.04 | 723,061 | -0.61(-2.82%) |
Jan 29, 2008 | 21.71 | 22.29 | 21.32 | 21.65 | 740,266 | +0.16(+0.74%) |
Jan 28, 2008 | 22.33 | 22.90 | 21.14 | 21.49 | 1,411,590 | -0.80(-3.59%) |
Jan 25, 2008 | 24.27 | 24.65 | 21.96 | 22.29 | 2,329,946 | -0.73(-3.17%) |
Jan 24, 2008 | 21.87 | 26.10 | 21.51 | 23.02 | 2,667,663 | +1.75(+8.23%) |
Jan 23, 2008 | 19.65 | 21.80 | 18.45 | 21.27 | 2,253,794 | -0.24(-1.12%) |
Jan 22, 2008 | 19.06 | 22.14 | 19.00 | 21.51 | 1,169,836 | +0.19(+0.89%) |
Jan 21, 2008 | 22.93 | 23.49 | 21.03 | 21.32 | 1,151,349 | +0.00(+0.00%) |
Jan 18, 2008 | 22.93 | 23.49 | 21.03 | 21.32 | 1,151,349 | -1.32(-5.83%) |
Jan 17, 2008 | 22.67 | 24.24 | 22.25 | 22.64 | 1,376,501 | -0.01(-0.04%) |
Jan 16, 2008 | 23.94 | 25.00 | 21.81 | 22.65 | 2,613,149 | -2.09(-8.45%) |
Jan 15, 2008 | 26.33 | 26.68 | 24.66 | 24.74 | 1,231,689 | -2.01(-7.51%) |
Jan 14, 2008 | 27.54 | 28.15 | 26.25 | 26.75 | 793,309 | -0.33(-1.22%) |
Jan 11, 2008 | 26.60 | 27.92 | 26.11 | 27.08 | 1,020,422 | +0.20(+0.74%) |
Jan 10, 2008 | 26.29 | 27.10 | 25.15 | 26.88 | 1,388,534 | -0.32(-1.18%) |
Jan 09, 2008 | 27.55 | 28.19 | 24.30 | 27.20 | 1,937,154 | -0.72(-2.58%) |
Jan 08, 2008 | 30.70 | 31.86 | 27.81 | 27.92 | 1,465,590 | -2.78(-9.06%) |
Jan 07, 2008 | 34.00 | 34.31 | 30.14 | 30.70 | 1,175,545 | -2.72(-8.14%) |
Jan 04, 2008 | 35.17 | 35.40 | 33.30 | 33.42 | 1,019,497 | -3.19(-8.71%) |
Jan 03, 2008 | 35.68 | 37.75 | 35.53 | 36.61 | 681,265 | +0.99(+2.78%) |
Jan 02, 2008 | 36.42 | 37.18 | 34.76 | 35.62 | 805,918 | +0.18(+0.51%) |