Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 20.05 | 20.78 | 19.80 | 20.30 | 279,737 | +0.36(+1.80%) |
Mar 28, 2008 | 20.46 | 20.64 | 19.89 | 19.94 | 281,483 | -0.54(-2.62%) |
Mar 27, 2008 | 20.90 | 21.06 | 20.31 | 20.48 | 323,855 | -0.33(-1.61%) |
Mar 26, 2008 | 20.61 | 20.97 | 20.35 | 20.81 | 158,025 | -0.02(-0.09%) |
Mar 25, 2008 | 20.97 | 21.12 | 20.66 | 20.83 | 175,638 | -0.12(-0.57%) |
Mar 24, 2008 | 21.22 | 21.51 | 20.82 | 20.95 | 204,534 | -0.15(-0.69%) |
Mar 21, 2008 | 20.03 | 21.17 | 19.72 | 21.09 | 603,804 | +0.00(+0.00%) |
Mar 20, 2008 | 20.03 | 21.17 | 19.72 | 21.09 | 603,804 | +1.34(+6.77%) |
Mar 19, 2008 | 20.32 | 20.76 | 19.76 | 19.76 | 287,517 | -0.45(-2.25%) |
Mar 18, 2008 | 19.28 | 20.21 | 19.28 | 20.21 | 313,007 | +0.93(+4.81%) |
Mar 17, 2008 | 18.37 | 19.68 | 18.32 | 19.28 | 290,932 | +0.42(+2.21%) |
Mar 14, 2008 | 19.13 | 19.25 | 18.42 | 18.87 | 255,105 | -0.06(-0.30%) |
Mar 13, 2008 | 18.15 | 19.35 | 17.92 | 18.92 | 303,270 | +0.52(+2.81%) |
Mar 12, 2008 | 18.87 | 19.31 | 18.35 | 18.41 | 417,473 | -0.46(-2.44%) |
Mar 11, 2008 | 17.77 | 18.90 | 17.74 | 18.87 | 308,252 | +1.36(+7.79%) |
Mar 10, 2008 | 17.74 | 17.85 | 17.42 | 17.50 | 105,207 | -0.13(-0.75%) |
Mar 07, 2008 | 17.04 | 17.83 | 17.04 | 17.64 | 157,874 | +0.49(+2.83%) |
Mar 06, 2008 | 17.40 | 17.70 | 17.12 | 17.15 | 120,295 | -0.38(-2.20%) |
Mar 05, 2008 | 17.64 | 17.92 | 17.21 | 17.54 | 207,230 | -0.08(-0.43%) |
Mar 04, 2008 | 17.40 | 17.83 | 17.12 | 17.61 | 597,055 | -0.01(-0.04%) |
Mar 03, 2008 | 17.94 | 18.08 | 17.42 | 17.62 | 258,403 | -0.27(-1.52%) |
Feb 29, 2008 | 18.22 | 18.49 | 17.81 | 17.89 | 206,884 | -0.59(-3.18%) |
Feb 28, 2008 | 18.82 | 18.99 | 18.27 | 18.48 | 196,704 | -0.53(-2.79%) |
Feb 27, 2008 | 18.80 | 19.26 | 18.78 | 19.01 | 101,347 | -0.02(-0.10%) |
Feb 26, 2008 | 18.85 | 19.40 | 18.77 | 19.02 | 242,893 | +0.06(+0.33%) |
Feb 25, 2008 | 18.82 | 19.09 | 18.44 | 18.96 | 174,920 | +0.18(+0.94%) |
Feb 22, 2008 | 18.53 | 18.84 | 18.11 | 18.78 | 227,630 | +0.32(+1.71%) |
Feb 21, 2008 | 18.77 | 19.01 | 18.44 | 18.47 | 191,946 | -0.26(-1.38%) |
Feb 20, 2008 | 17.93 | 18.73 | 17.91 | 18.73 | 104,425 | +0.71(+3.96%) |
Feb 19, 2008 | 18.42 | 18.46 | 17.77 | 18.01 | 122,140 | -0.13(-0.70%) |
Feb 18, 2008 | 18.33 | 18.56 | 18.00 | 18.14 | 236,031 | +0.00(+0.00%) |
Feb 15, 2008 | 18.33 | 18.56 | 18.00 | 18.14 | 236,031 | -0.32(-1.71%) |
Feb 14, 2008 | 19.30 | 19.30 | 18.42 | 18.46 | 113,273 | -0.76(-3.94%) |
Feb 13, 2008 | 19.15 | 19.23 | 18.77 | 19.21 | 127,127 | +0.23(+1.20%) |
Feb 12, 2008 | 19.01 | 19.31 | 18.70 | 18.99 | 157,221 | +0.11(+0.57%) |
Feb 11, 2008 | 18.99 | 19.05 | 18.53 | 18.88 | 139,625 | -0.06(-0.33%) |
Feb 08, 2008 | 19.13 | 19.33 | 18.68 | 18.94 | 180,595 | -0.37(-1.90%) |
Feb 07, 2008 | 18.72 | 19.31 | 18.34 | 19.31 | 224,931 | +0.52(+2.79%) |
Feb 06, 2008 | 18.78 | 19.28 | 18.53 | 18.78 | 150,709 | +0.20(+1.05%) |
Feb 05, 2008 | 18.75 | 19.12 | 18.46 | 18.59 | 125,859 | -0.58(-3.03%) |
Feb 04, 2008 | 19.52 | 19.52 | 18.78 | 19.17 | 148,441 | -0.36(-1.84%) |
Feb 01, 2008 | 19.74 | 19.96 | 19.24 | 19.53 | 147,363 | -0.10(-0.51%) |
Jan 31, 2008 | 18.56 | 19.81 | 18.54 | 19.63 | 204,176 | +0.72(+3.80%) |
Jan 30, 2008 | 18.93 | 19.56 | 18.89 | 18.91 | 200,217 | -0.12(-0.63%) |
Jan 29, 2008 | 19.21 | 19.30 | 18.73 | 19.03 | 133,726 | -0.02(-0.10%) |
Jan 28, 2008 | 18.51 | 19.20 | 18.32 | 19.05 | 229,639 | +0.56(+3.00%) |
Jan 25, 2008 | 18.94 | 19.05 | 18.32 | 18.49 | 308,409 | -0.13(-0.71%) |
Jan 24, 2008 | 19.18 | 19.52 | 18.37 | 18.63 | 215,252 | -0.47(-2.48%) |
Jan 23, 2008 | 17.04 | 19.18 | 17.04 | 19.10 | 266,174 | +1.65(+9.44%) |
Jan 22, 2008 | 16.71 | 18.33 | 16.66 | 17.45 | 256,080 | +0.08(+0.44%) |
Jan 21, 2008 | 17.35 | 17.79 | 17.10 | 17.38 | 375,101 | +0.00(+0.00%) |
Jan 18, 2008 | 17.35 | 17.79 | 17.10 | 17.38 | 375,101 | +0.05(+0.29%) |
Jan 17, 2008 | 17.79 | 17.91 | 17.11 | 17.33 | 233,777 | -0.39(-2.21%) |
Jan 16, 2008 | 17.09 | 18.20 | 17.09 | 17.72 | 317,715 | +0.37(+2.15%) |
Jan 15, 2008 | 16.95 | 17.40 | 16.93 | 17.35 | 400,904 | +0.28(+1.63%) |
Jan 14, 2008 | 17.18 | 17.31 | 16.94 | 17.07 | 177,805 | +0.04(+0.22%) |
Jan 11, 2008 | 17.10 | 17.81 | 17.03 | 17.03 | 345,760 | -0.27(-1.57%) |
Jan 10, 2008 | 17.23 | 17.60 | 16.79 | 17.30 | 240,094 | -0.16(-0.94%) |
Jan 09, 2008 | 16.60 | 17.50 | 16.60 | 17.47 | 264,017 | +0.80(+4.77%) |
Jan 08, 2008 | 17.12 | 17.60 | 16.60 | 16.67 | 310,078 | -0.40(-2.37%) |
Jan 07, 2008 | 16.31 | 17.35 | 16.31 | 17.07 | 201,139 | +0.81(+4.97%) |
Jan 04, 2008 | 16.72 | 16.83 | 16.27 | 16.27 | 167,495 | -0.57(-3.41%) |
Jan 03, 2008 | 17.11 | 17.26 | 16.84 | 16.84 | 175,606 | -0.20(-1.18%) |
Jan 02, 2008 | 17.36 | 17.69 | 16.78 | 17.04 | 171,018 | -0.40(-2.28%) |