Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 15.88 | 16.00 | 15.35 | 15.87 | 1,155,402 | -0.58(-3.53%) |
Mar 28, 2008 | 17.05 | 17.05 | 16.39 | 16.45 | 563,400 | -0.44(-2.61%) |
Mar 27, 2008 | 16.38 | 17.08 | 15.94 | 16.89 | 976,688 | +0.24(+1.44%) |
Mar 26, 2008 | 16.60 | 16.85 | 16.38 | 16.65 | 715,600 | -0.29(-1.71%) |
Mar 25, 2008 | 16.62 | 17.10 | 16.21 | 16.94 | 1,655,150 | +0.19(+1.13%) |
Mar 24, 2008 | 15.92 | 17.32 | 15.86 | 16.75 | 1,272,017 | +1.08(+6.89%) |
Mar 21, 2008 | 15.31 | 15.78 | 14.96 | 15.67 | 772,261 | +0.00(+0.00%) |
Mar 20, 2008 | 15.31 | 15.78 | 14.96 | 15.67 | 772,261 | +0.71(+4.75%) |
Mar 19, 2008 | 15.81 | 15.95 | 14.93 | 14.96 | 677,550 | -0.64(-4.10%) |
Mar 18, 2008 | 15.77 | 16.00 | 15.21 | 15.60 | 1,211,087 | +0.25(+1.63%) |
Mar 17, 2008 | 15.70 | 16.01 | 14.66 | 15.35 | 1,476,738 | -0.49(-3.09%) |
Mar 14, 2008 | 16.18 | 16.88 | 15.59 | 15.84 | 1,661,524 | -0.19(-1.19%) |
Mar 13, 2008 | 14.90 | 16.35 | 14.80 | 16.03 | 2,106,672 | +0.76(+4.98%) |
Mar 12, 2008 | 15.20 | 15.78 | 14.71 | 15.27 | 1,294,522 | -0.04(-0.26%) |
Mar 11, 2008 | 15.45 | 15.84 | 14.85 | 15.31 | 1,437,711 | +0.37(+2.48%) |
Mar 10, 2008 | 16.10 | 16.53 | 14.76 | 14.94 | 1,647,475 | -1.08(-6.74%) |
Mar 07, 2008 | 15.46 | 16.26 | 14.99 | 16.02 | 2,492,861 | +0.57(+3.69%) |
Mar 06, 2008 | 19.42 | 19.42 | 15.44 | 15.45 | 6,265,397 | -4.19(-21.33%) |
Mar 05, 2008 | 19.48 | 19.76 | 19.16 | 19.64 | 927,902 | +0.52(+2.72%) |
Mar 04, 2008 | 19.12 | 19.53 | 18.92 | 19.12 | 1,469,746 | -0.41(-2.10%) |
Mar 03, 2008 | 20.51 | 20.51 | 19.05 | 19.53 | 1,265,026 | -1.12(-5.42%) |
Feb 29, 2008 | 20.25 | 20.77 | 20.14 | 20.65 | 769,150 | +0.08(+0.39%) |
Feb 28, 2008 | 20.85 | 21.12 | 20.36 | 20.57 | 784,180 | -0.13(-0.63%) |
Feb 27, 2008 | 20.41 | 20.98 | 20.35 | 20.70 | 980,877 | +0.30(+1.47%) |
Feb 26, 2008 | 19.82 | 20.75 | 19.76 | 20.40 | 890,786 | +0.25(+1.24%) |
Feb 25, 2008 | 19.96 | 20.39 | 19.79 | 20.15 | 1,140,176 | +0.25(+1.26%) |
Feb 22, 2008 | 20.18 | 20.29 | 19.07 | 19.90 | 1,310,579 | -0.06(-0.30%) |
Feb 21, 2008 | 20.08 | 20.20 | 19.63 | 19.96 | 1,335,068 | -0.04(-0.20%) |
Feb 20, 2008 | 20.10 | 20.17 | 19.68 | 20.00 | 1,724,916 | -0.64(-3.10%) |
Feb 19, 2008 | 20.85 | 21.12 | 20.31 | 20.64 | 1,085,057 | +0.18(+0.88%) |
Feb 18, 2008 | 20.53 | 20.59 | 20.09 | 20.46 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.53 | 20.59 | 20.09 | 20.46 | 972,917 | -0.08(-0.39%) |
Feb 14, 2008 | 20.48 | 20.69 | 20.03 | 20.54 | 1,267,392 | +0.12(+0.59%) |
Feb 13, 2008 | 19.50 | 20.57 | 19.49 | 20.42 | 876,338 | +0.92(+4.72%) |
Feb 12, 2008 | 19.29 | 20.44 | 19.21 | 19.50 | 1,607,837 | +0.31(+1.62%) |
Feb 11, 2008 | 18.64 | 19.76 | 18.64 | 19.19 | 1,482,400 | +0.26(+1.37%) |
Feb 08, 2008 | 18.70 | 19.12 | 18.35 | 18.93 | 771,512 | +0.28(+1.50%) |
Feb 07, 2008 | 18.80 | 18.95 | 18.28 | 18.65 | 888,429 | -0.36(-1.89%) |
Feb 06, 2008 | 19.65 | 20.13 | 18.92 | 19.01 | 945,129 | -0.82(-4.14%) |
Feb 05, 2008 | 20.00 | 20.29 | 19.67 | 19.83 | 907,333 | -0.43(-2.12%) |
Feb 04, 2008 | 20.93 | 20.93 | 20.00 | 20.26 | 843,458 | -0.06(-0.30%) |
Feb 01, 2008 | 19.94 | 20.50 | 19.43 | 20.32 | 1,447,555 | +0.87(+4.47%) |
Jan 31, 2008 | 17.86 | 19.87 | 17.86 | 19.45 | 2,380,541 | +1.27(+6.99%) |
Jan 30, 2008 | 17.93 | 18.45 | 17.63 | 18.18 | 1,320,100 | +0.07(+0.39%) |
Jan 29, 2008 | 17.06 | 18.29 | 17.06 | 18.11 | 1,148,935 | +0.92(+5.35%) |
Jan 28, 2008 | 16.78 | 17.47 | 16.45 | 17.19 | 946,825 | +0.47(+2.81%) |
Jan 25, 2008 | 16.23 | 17.10 | 16.15 | 16.72 | 3,016,326 | +0.46(+2.83%) |
Jan 24, 2008 | 16.00 | 16.36 | 15.87 | 16.26 | 2,714,422 | +0.04(+0.25%) |
Jan 23, 2008 | 15.74 | 16.64 | 15.72 | 16.22 | 1,842,848 | -0.30(-1.82%) |
Jan 22, 2008 | 16.45 | 17.54 | 15.70 | 16.52 | 1,334,239 | -0.51(-2.99%) |
Jan 21, 2008 | 16.94 | 17.37 | 16.91 | 17.03 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.94 | 17.37 | 16.91 | 17.03 | 938,604 | +0.10(+0.59%) |
Jan 17, 2008 | 17.88 | 17.88 | 16.83 | 16.93 | 1,226,529 | -0.45(-2.59%) |
Jan 16, 2008 | 17.42 | 17.93 | 16.80 | 17.38 | 1,202,542 | +0.34(+2.00%) |
Jan 15, 2008 | 17.35 | 17.35 | 16.54 | 17.04 | 1,007,751 | -0.30(-1.73%) |
Jan 14, 2008 | 17.87 | 17.95 | 17.08 | 17.34 | 1,473,862 | -0.30(-1.70%) |
Jan 11, 2008 | 17.87 | 18.45 | 17.10 | 17.64 | 2,489,075 | +0.81(+4.81%) |
Jan 10, 2008 | 15.64 | 17.20 | 15.64 | 16.83 | 2,667,225 | +0.95(+5.98%) |
Jan 09, 2008 | 16.51 | 16.69 | 15.59 | 15.88 | 3,348,715 | -0.82(-4.91%) |
Jan 08, 2008 | 18.05 | 18.05 | 16.65 | 16.70 | 2,334,854 | -1.30(-7.22%) |
Jan 07, 2008 | 18.45 | 18.81 | 17.58 | 18.00 | 2,735,483 | -0.50(-2.70%) |
Jan 04, 2008 | 19.52 | 19.70 | 18.00 | 18.50 | 2,640,763 | -1.13(-5.76%) |
Jan 03, 2008 | 19.98 | 20.15 | 19.42 | 19.63 | 3,590,942 | -0.18(-0.91%) |
Jan 02, 2008 | 21.29 | 21.30 | 19.51 | 19.81 | 5,684,374 | -3.44(-14.80%) |