Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 19.61 | 20.27 | 19.54 | 19.58 | 882,962 | +0.00(+0.00%) |
Mar 28, 2008 | 19.61 | 19.77 | 19.31 | 19.58 | 793,928 | -0.06(-0.30%) |
Mar 27, 2008 | 19.72 | 20.20 | 19.47 | 19.64 | 665,099 | +0.01(+0.04%) |
Mar 26, 2008 | 19.91 | 19.91 | 19.39 | 19.63 | 1,307,223 | -0.41(-2.05%) |
Mar 25, 2008 | 20.09 | 20.09 | 19.47 | 20.04 | 617,914 | -0.01(-0.04%) |
Mar 24, 2008 | 19.62 | 20.18 | 19.48 | 20.05 | 818,362 | +0.46(+2.37%) |
Mar 21, 2008 | 19.26 | 19.67 | 19.01 | 19.58 | 1,457,780 | +0.00(+0.00%) |
Mar 20, 2008 | 19.26 | 19.67 | 19.01 | 19.58 | 1,457,780 | +0.61(+3.19%) |
Mar 19, 2008 | 19.61 | 19.82 | 18.92 | 18.98 | 723,560 | -0.54(-2.76%) |
Mar 18, 2008 | 19.16 | 19.60 | 18.94 | 19.52 | 1,327,534 | +0.76(+4.07%) |
Mar 17, 2008 | 17.70 | 19.01 | 17.70 | 18.75 | 852,419 | +0.49(+2.71%) |
Mar 14, 2008 | 18.24 | 18.78 | 17.27 | 18.26 | 1,243,091 | +0.14(+0.79%) |
Mar 13, 2008 | 18.04 | 18.30 | 17.73 | 18.12 | 753,718 | -0.19(-1.02%) |
Mar 12, 2008 | 18.59 | 18.94 | 18.22 | 18.30 | 598,835 | -0.10(-0.57%) |
Mar 11, 2008 | 17.84 | 18.41 | 17.56 | 18.41 | 921,418 | +1.09(+6.31%) |
Mar 10, 2008 | 17.44 | 17.57 | 17.25 | 17.32 | 480,416 | -0.08(-0.47%) |
Mar 07, 2008 | 16.72 | 17.55 | 16.62 | 17.40 | 755,325 | +0.43(+2.56%) |
Mar 06, 2008 | 17.38 | 17.47 | 16.96 | 16.96 | 639,786 | -0.48(-2.75%) |
Mar 05, 2008 | 17.92 | 18.14 | 17.32 | 17.44 | 731,190 | -0.52(-2.92%) |
Mar 04, 2008 | 18.00 | 18.20 | 17.69 | 17.97 | 965,173 | -0.25(-1.40%) |
Mar 03, 2008 | 17.78 | 18.38 | 17.44 | 18.22 | 1,196,599 | +0.41(+2.31%) |
Feb 29, 2008 | 17.50 | 17.87 | 17.38 | 17.81 | 837,472 | +0.12(+0.68%) |
Feb 28, 2008 | 17.97 | 17.97 | 17.51 | 17.69 | 737,027 | -0.43(-2.40%) |
Feb 27, 2008 | 18.21 | 18.69 | 17.76 | 18.12 | 777,094 | -0.30(-1.63%) |
Feb 26, 2008 | 19.19 | 19.19 | 18.26 | 18.42 | 1,783,531 | -0.40(-2.11%) |
Feb 25, 2008 | 18.39 | 18.82 | 18.13 | 18.82 | 884,418 | +0.44(+2.40%) |
Feb 22, 2008 | 18.00 | 18.38 | 17.63 | 18.38 | 683,656 | +0.43(+2.42%) |
Feb 21, 2008 | 18.48 | 18.72 | 17.91 | 17.94 | 661,268 | -0.47(-2.56%) |
Feb 20, 2008 | 17.97 | 18.65 | 17.85 | 18.42 | 824,572 | +0.28(+1.57%) |
Feb 19, 2008 | 18.22 | 18.35 | 17.91 | 18.13 | 576,412 | +0.06(+0.33%) |
Feb 18, 2008 | 17.49 | 18.07 | 17.45 | 18.07 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.49 | 18.07 | 17.45 | 18.07 | 496,199 | +0.44(+2.51%) |
Feb 14, 2008 | 18.14 | 18.20 | 17.54 | 17.63 | 576,874 | -0.45(-2.48%) |
Feb 13, 2008 | 18.72 | 18.72 | 17.71 | 18.08 | 756,189 | -0.58(-3.13%) |
Feb 12, 2008 | 18.37 | 18.80 | 18.21 | 18.66 | 711,475 | +0.42(+2.30%) |
Feb 11, 2008 | 18.90 | 19.04 | 18.15 | 18.24 | 575,874 | -0.61(-3.22%) |
Feb 08, 2008 | 19.06 | 19.43 | 18.62 | 18.85 | 752,863 | -0.28(-1.49%) |
Feb 07, 2008 | 18.57 | 19.15 | 18.39 | 19.13 | 914,522 | +0.53(+2.86%) |
Feb 06, 2008 | 19.16 | 19.62 | 18.57 | 18.60 | 744,685 | -0.33(-1.74%) |
Feb 05, 2008 | 19.43 | 19.68 | 18.92 | 18.93 | 984,692 | -0.87(-4.39%) |
Feb 04, 2008 | 19.73 | 19.93 | 18.80 | 19.80 | 1,345,154 | +0.05(+0.27%) |
Feb 01, 2008 | 19.45 | 19.81 | 19.30 | 19.75 | 947,335 | +0.41(+2.13%) |
Jan 31, 2008 | 18.57 | 19.55 | 18.46 | 19.34 | 968,047 | +0.66(+3.53%) |
Jan 30, 2008 | 19.15 | 19.33 | 18.54 | 18.68 | 709,588 | -0.57(-2.96%) |
Jan 29, 2008 | 19.55 | 19.55 | 18.84 | 19.25 | 623,412 | +0.00(+0.00%) |
Jan 28, 2008 | 18.91 | 19.25 | 18.58 | 19.25 | 657,911 | +0.34(+1.78%) |
Jan 25, 2008 | 19.58 | 19.82 | 18.73 | 18.91 | 606,344 | -0.43(-2.21%) |
Jan 24, 2008 | 19.79 | 19.79 | 18.50 | 19.34 | 996,945 | -0.17(-0.88%) |
Jan 23, 2008 | 17.91 | 19.64 | 17.91 | 19.51 | 1,142,296 | +1.13(+6.15%) |
Jan 22, 2008 | 17.20 | 19.04 | 17.08 | 18.38 | 1,139,738 | +0.50(+2.81%) |
Jan 21, 2008 | 17.83 | 18.44 | 17.67 | 17.88 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.83 | 18.44 | 17.67 | 17.88 | 1,277,199 | -0.05(-0.29%) |
Jan 17, 2008 | 18.15 | 18.45 | 17.73 | 17.93 | 607,027 | -0.19(-1.07%) |
Jan 16, 2008 | 17.69 | 18.54 | 17.59 | 18.12 | 766,667 | +0.35(+1.98%) |
Jan 15, 2008 | 17.85 | 18.18 | 17.59 | 17.77 | 789,183 | -0.40(-2.18%) |
Jan 14, 2008 | 18.36 | 18.56 | 17.78 | 18.17 | 789,904 | +0.13(+0.71%) |
Jan 11, 2008 | 18.18 | 18.37 | 17.67 | 18.04 | 685,748 | -0.24(-1.31%) |
Jan 10, 2008 | 17.32 | 18.75 | 17.22 | 18.28 | 1,150,931 | +0.73(+4.18%) |
Jan 09, 2008 | 17.03 | 17.64 | 16.48 | 17.55 | 689,384 | +0.45(+2.63%) |
Jan 08, 2008 | 18.14 | 18.57 | 17.09 | 17.10 | 523,228 | -0.90(-4.99%) |
Jan 07, 2008 | 17.77 | 18.36 | 17.29 | 18.00 | 561,552 | +0.34(+1.95%) |
Jan 04, 2008 | 17.97 | 18.05 | 17.59 | 17.65 | 603,530 | -0.44(-2.44%) |
Jan 03, 2008 | 18.87 | 19.13 | 18.06 | 18.09 | 440,676 | -0.74(-3.93%) |
Jan 02, 2008 | 18.95 | 19.33 | 18.57 | 18.84 | 449,311 | -0.17(-0.91%) |