Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 19.04 | 19.16 | 18.42 | 18.97 | 828,275 | -0.09(-0.46%) |
Mar 28, 2008 | 19.00 | 19.63 | 18.84 | 19.05 | 802,778 | -0.51(-2.59%) |
Mar 27, 2008 | 20.21 | 20.51 | 19.13 | 19.56 | 894,049 | -0.67(-3.33%) |
Mar 26, 2008 | 20.22 | 20.57 | 19.98 | 20.23 | 446,101 | +0.01(+0.07%) |
Mar 25, 2008 | 19.77 | 20.45 | 19.77 | 20.22 | 498,081 | +0.42(+2.12%) |
Mar 24, 2008 | 19.89 | 20.08 | 19.65 | 19.80 | 646,818 | +0.15(+0.77%) |
Mar 21, 2008 | 19.18 | 19.77 | 18.84 | 19.65 | 786,935 | +0.00(+0.00%) |
Mar 20, 2008 | 19.18 | 19.77 | 18.84 | 19.65 | 786,935 | +0.49(+2.57%) |
Mar 19, 2008 | 19.96 | 20.21 | 19.08 | 19.16 | 904,400 | -0.85(-4.24%) |
Mar 18, 2008 | 19.26 | 20.01 | 19.13 | 20.00 | 728,726 | +1.07(+5.67%) |
Mar 17, 2008 | 18.84 | 19.72 | 18.63 | 18.93 | 1,200,555 | -0.32(-1.66%) |
Mar 14, 2008 | 19.58 | 19.70 | 19.00 | 19.25 | 1,254,521 | -0.34(-1.74%) |
Mar 13, 2008 | 20.59 | 20.63 | 18.74 | 19.59 | 2,402,456 | -1.43(-6.83%) |
Mar 12, 2008 | 21.02 | 21.31 | 20.47 | 21.02 | 1,366,925 | +0.12(+0.55%) |
Mar 11, 2008 | 20.70 | 21.27 | 20.47 | 20.91 | 951,639 | +0.34(+1.66%) |
Mar 10, 2008 | 21.31 | 21.31 | 20.47 | 20.57 | 1,372,309 | -0.72(-3.37%) |
Mar 07, 2008 | 21.24 | 21.53 | 20.64 | 21.29 | 1,008,523 | -0.15(-0.71%) |
Mar 06, 2008 | 21.34 | 21.77 | 21.13 | 21.44 | 1,202,980 | -0.07(-0.34%) |
Mar 05, 2008 | 20.97 | 21.74 | 20.88 | 21.51 | 1,416,903 | +0.70(+3.38%) |
Mar 04, 2008 | 21.04 | 21.36 | 20.67 | 20.81 | 1,352,993 | -0.51(-2.41%) |
Mar 03, 2008 | 21.38 | 21.53 | 21.12 | 21.32 | 2,014,953 | +0.44(+2.12%) |
Feb 29, 2008 | 20.25 | 21.24 | 20.12 | 20.88 | 2,033,103 | +0.33(+1.62%) |
Feb 28, 2008 | 20.58 | 20.72 | 20.24 | 20.55 | 924,360 | -0.14(-0.70%) |
Feb 27, 2008 | 20.17 | 20.79 | 19.94 | 20.69 | 859,023 | +0.51(+2.55%) |
Feb 26, 2008 | 19.80 | 20.36 | 19.68 | 20.18 | 750,273 | +0.38(+1.90%) |
Feb 25, 2008 | 18.98 | 19.87 | 18.98 | 19.80 | 719,244 | +0.72(+3.80%) |
Feb 22, 2008 | 18.95 | 19.09 | 18.72 | 19.08 | 647,488 | +0.22(+1.19%) |
Feb 21, 2008 | 18.31 | 19.21 | 18.31 | 18.85 | 1,023,966 | +0.59(+3.26%) |
Feb 20, 2008 | 17.95 | 18.37 | 17.77 | 18.26 | 622,673 | +0.25(+1.41%) |
Feb 19, 2008 | 18.24 | 18.55 | 17.78 | 18.00 | 852,578 | -0.09(-0.52%) |
Feb 18, 2008 | 18.10 | 18.10 | 18.10 | 18.10 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.53 | 18.13 | 17.29 | 18.10 | 705,751 | +0.46(+2.59%) |
Feb 14, 2008 | 17.51 | 17.70 | 17.31 | 17.64 | 654,865 | +0.17(+0.95%) |
Feb 13, 2008 | 17.84 | 18.12 | 17.36 | 17.47 | 805,253 | -0.26(-1.47%) |
Feb 12, 2008 | 18.12 | 18.37 | 17.70 | 17.73 | 644,158 | -0.38(-2.08%) |
Feb 11, 2008 | 17.92 | 18.18 | 17.54 | 18.11 | 535,317 | +0.28(+1.59%) |
Feb 08, 2008 | 17.23 | 17.93 | 17.14 | 17.83 | 465,722 | +0.58(+3.36%) |
Feb 07, 2008 | 17.34 | 17.53 | 16.97 | 17.25 | 663,168 | -0.33(-1.86%) |
Feb 06, 2008 | 18.31 | 18.53 | 17.38 | 17.58 | 1,084,003 | -0.49(-2.73%) |
Feb 05, 2008 | 18.07 | 18.55 | 17.88 | 18.07 | 799,032 | -0.27(-1.46%) |
Feb 04, 2008 | 18.63 | 18.63 | 18.21 | 18.34 | 550,636 | -0.25(-1.36%) |
Feb 01, 2008 | 18.30 | 18.66 | 17.94 | 18.59 | 789,899 | +0.41(+2.23%) |
Jan 31, 2008 | 17.42 | 18.34 | 17.21 | 18.18 | 1,400,697 | +0.77(+4.41%) |
Jan 30, 2008 | 17.52 | 17.96 | 17.35 | 17.42 | 688,642 | -0.25(-1.40%) |
Jan 29, 2008 | 17.54 | 17.89 | 17.48 | 17.66 | 838,938 | +0.19(+1.08%) |
Jan 28, 2008 | 17.21 | 17.54 | 16.94 | 17.47 | 922,968 | +0.23(+1.34%) |
Jan 25, 2008 | 17.75 | 18.12 | 17.05 | 17.24 | 1,124,539 | -0.20(-1.16%) |
Jan 24, 2008 | 16.89 | 18.04 | 16.52 | 17.44 | 1,684,406 | +1.20(+7.41%) |
Jan 23, 2008 | 15.44 | 16.34 | 15.31 | 16.24 | 1,723,536 | +0.37(+2.33%) |
Jan 22, 2008 | 15.31 | 16.42 | 15.22 | 15.87 | 1,648,264 | -0.22(-1.35%) |
Jan 21, 2008 | 16.09 | 16.09 | 16.09 | 16.09 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.07 | 16.45 | 15.72 | 16.09 | 1,636,862 | +0.22(+1.42%) |
Jan 17, 2008 | 16.21 | 16.47 | 15.78 | 15.86 | 1,070,133 | -0.17(-1.08%) |
Jan 16, 2008 | 16.50 | 16.73 | 15.63 | 16.04 | 1,004,168 | -0.57(-3.45%) |
Jan 15, 2008 | 17.07 | 17.38 | 16.51 | 16.61 | 675,654 | -0.72(-4.14%) |
Jan 14, 2008 | 17.43 | 17.74 | 17.25 | 17.33 | 955,934 | -0.05(-0.29%) |
Jan 11, 2008 | 17.68 | 17.84 | 17.15 | 17.38 | 584,446 | -0.49(-2.72%) |
Jan 10, 2008 | 17.87 | 18.05 | 17.54 | 17.87 | 629,379 | -0.12(-0.68%) |
Jan 09, 2008 | 17.87 | 18.26 | 17.60 | 17.99 | 556,518 | +0.05(+0.28%) |
Jan 08, 2008 | 18.23 | 18.71 | 17.88 | 17.94 | 455,806 | -0.29(-1.59%) |
Jan 07, 2008 | 18.23 | 18.34 | 17.50 | 18.23 | 749,951 | +0.04(+0.20%) |
Jan 04, 2008 | 18.67 | 19.01 | 18.09 | 18.19 | 633,405 | -0.67(-3.57%) |
Jan 03, 2008 | 19.52 | 19.55 | 18.78 | 18.87 | 641,471 | -0.47(-2.44%) |
Jan 02, 2008 | 20.03 | 20.42 | 18.93 | 19.34 | 602,317 | -0.67(-3.33%) |