Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 16.06 | 16.43 | 15.86 | 16.26 | 267,557 | +0.17(+1.03%) |
Mar 28, 2008 | 16.22 | 16.35 | 16.02 | 16.10 | 231,085 | -0.09(-0.53%) |
Mar 27, 2008 | 16.13 | 16.64 | 16.02 | 16.18 | 411,172 | -0.06(-0.37%) |
Mar 26, 2008 | 16.65 | 16.66 | 15.85 | 16.24 | 661,870 | -0.42(-2.50%) |
Mar 25, 2008 | 16.51 | 16.78 | 16.19 | 16.66 | 536,930 | +0.79(+5.00%) |
Mar 24, 2008 | 15.35 | 16.01 | 15.25 | 15.87 | 626,888 | +0.69(+4.57%) |
Mar 21, 2008 | 15.05 | 15.67 | 15.05 | 15.17 | 335,074 | +0.00(+0.00%) |
Mar 20, 2008 | 15.05 | 15.67 | 15.05 | 15.17 | 335,074 | -0.04(-0.26%) |
Mar 19, 2008 | 14.99 | 16.06 | 14.99 | 15.21 | 2,165,741 | +0.62(+4.26%) |
Mar 18, 2008 | 14.55 | 14.59 | 14.15 | 14.59 | 656,786 | +0.51(+3.61%) |
Mar 17, 2008 | 15.01 | 15.01 | 14.04 | 14.08 | 1,337,065 | -0.09(-0.65%) |
Mar 14, 2008 | 14.66 | 14.89 | 14.14 | 14.17 | 661,734 | -0.52(-3.55%) |
Mar 13, 2008 | 14.52 | 14.91 | 14.34 | 14.70 | 878,077 | +0.16(+1.09%) |
Mar 12, 2008 | 14.37 | 15.14 | 14.37 | 14.54 | 1,018,669 | +0.13(+0.87%) |
Mar 11, 2008 | 14.43 | 14.74 | 14.24 | 14.41 | 738,468 | +0.07(+0.51%) |
Mar 10, 2008 | 15.06 | 15.06 | 14.31 | 14.34 | 865,172 | -0.67(-4.49%) |
Mar 07, 2008 | 15.20 | 15.42 | 14.99 | 15.01 | 397,684 | -0.26(-1.69%) |
Mar 06, 2008 | 15.32 | 15.42 | 15.13 | 15.27 | 1,396,469 | +0.01(+0.04%) |
Mar 05, 2008 | 14.76 | 15.39 | 14.64 | 15.26 | 1,427,374 | +0.61(+4.15%) |
Mar 04, 2008 | 15.02 | 15.30 | 14.59 | 14.66 | 1,036,746 | -0.46(-3.06%) |
Mar 03, 2008 | 15.70 | 15.79 | 14.74 | 15.12 | 1,298,644 | -0.55(-3.54%) |
Feb 29, 2008 | 15.98 | 16.02 | 15.55 | 15.67 | 931,572 | -0.42(-2.59%) |
Feb 28, 2008 | 16.68 | 16.84 | 16.06 | 16.09 | 1,263,904 | -0.41(-2.48%) |
Feb 27, 2008 | 18.20 | 18.27 | 16.45 | 16.50 | 2,251,859 | -2.36(-12.51%) |
Feb 26, 2008 | 18.90 | 19.16 | 18.66 | 18.86 | 383,629 | +0.00(+0.00%) |
Feb 25, 2008 | 18.17 | 18.86 | 18.17 | 18.86 | 250,910 | +0.67(+3.71%) |
Feb 22, 2008 | 17.79 | 18.23 | 17.79 | 18.18 | 268,313 | +0.43(+2.42%) |
Feb 21, 2008 | 18.15 | 18.36 | 17.70 | 17.76 | 438,277 | -0.54(-2.96%) |
Feb 20, 2008 | 18.62 | 18.69 | 17.98 | 18.30 | 452,784 | -0.38(-2.05%) |
Feb 19, 2008 | 19.47 | 19.69 | 18.52 | 18.68 | 485,719 | -0.77(-3.97%) |
Feb 18, 2008 | 18.98 | 19.55 | 18.95 | 19.45 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.98 | 19.55 | 18.95 | 19.45 | 251,667 | +0.24(+1.24%) |
Feb 14, 2008 | 19.13 | 19.32 | 18.76 | 19.22 | 699,929 | -0.20(-1.02%) |
Feb 13, 2008 | 19.35 | 19.76 | 19.35 | 19.41 | 561,632 | -0.52(-2.59%) |
Feb 12, 2008 | 19.81 | 20.09 | 19.59 | 19.93 | 277,681 | +0.17(+0.87%) |
Feb 11, 2008 | 19.89 | 20.25 | 19.59 | 19.76 | 606,364 | -0.52(-2.54%) |
Feb 08, 2008 | 20.24 | 20.55 | 20.19 | 20.27 | 138,015 | +0.08(+0.39%) |
Feb 07, 2008 | 19.98 | 20.36 | 19.89 | 20.19 | 165,331 | +0.20(+0.99%) |
Feb 06, 2008 | 20.42 | 20.45 | 19.98 | 20.00 | 159,959 | -0.36(-1.78%) |
Feb 05, 2008 | 20.81 | 20.93 | 20.36 | 20.36 | 167,071 | -0.52(-2.50%) |
Feb 04, 2008 | 20.57 | 21.03 | 20.35 | 20.88 | 220,749 | +0.13(+0.61%) |
Feb 01, 2008 | 20.48 | 20.77 | 20.07 | 20.76 | 283,751 | +0.26(+1.29%) |
Jan 31, 2008 | 20.09 | 20.58 | 19.92 | 20.49 | 251,515 | +0.27(+1.34%) |
Jan 30, 2008 | 20.25 | 20.80 | 20.13 | 20.22 | 146,128 | +0.00(+0.00%) |
Jan 29, 2008 | 19.94 | 20.42 | 19.94 | 20.22 | 177,967 | +0.29(+1.46%) |
Jan 28, 2008 | 19.61 | 20.06 | 19.55 | 19.93 | 264,902 | +0.24(+1.21%) |
Jan 25, 2008 | 19.64 | 20.15 | 19.55 | 19.69 | 361,989 | +0.08(+0.40%) |
Jan 24, 2008 | 18.98 | 19.71 | 18.84 | 19.61 | 292,528 | +0.81(+4.29%) |
Jan 23, 2008 | 18.48 | 19.06 | 18.48 | 18.81 | 501,215 | -0.05(-0.25%) |
Jan 22, 2008 | 18.69 | 19.14 | 18.54 | 18.85 | 360,566 | -0.54(-2.76%) |
Jan 21, 2008 | 19.79 | 19.98 | 19.33 | 19.39 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.79 | 19.98 | 19.33 | 19.39 | 284,681 | -0.47(-2.36%) |
Jan 17, 2008 | 19.90 | 20.08 | 19.82 | 19.86 | 312,276 | -0.07(-0.36%) |
Jan 16, 2008 | 19.68 | 20.13 | 19.68 | 19.93 | 272,702 | +0.08(+0.40%) |
Jan 15, 2008 | 19.82 | 20.02 | 19.72 | 19.85 | 168,131 | -0.06(-0.30%) |
Jan 14, 2008 | 19.82 | 20.00 | 19.66 | 19.91 | 203,037 | +0.09(+0.43%) |
Jan 11, 2008 | 19.81 | 19.99 | 19.80 | 19.82 | 131,046 | -0.12(-0.60%) |
Jan 10, 2008 | 19.82 | 20.15 | 19.82 | 19.94 | 211,866 | +0.13(+0.67%) |
Jan 09, 2008 | 19.81 | 20.15 | 19.80 | 19.81 | 187,933 | -0.07(-0.33%) |
Jan 08, 2008 | 20.03 | 20.44 | 19.86 | 19.88 | 275,880 | -0.22(-1.08%) |
Jan 07, 2008 | 20.14 | 20.26 | 19.95 | 20.09 | 338,986 | -0.39(-1.90%) |
Jan 04, 2008 | 20.95 | 20.97 | 20.45 | 20.48 | 206,834 | -0.62(-2.94%) |
Jan 03, 2008 | 21.24 | 21.31 | 21.04 | 21.11 | 134,837 | -0.03(-0.16%) |
Jan 02, 2008 | 20.68 | 21.28 | 20.65 | 21.14 | 485,572 | +0.59(+2.86%) |