Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 23.60 | 25.55 | 23.50 | 25.04 | 604,378 | +2.20(+9.64%) |
Mar 28, 2008 | 22.07 | 23.18 | 22.07 | 22.84 | 169,705 | +0.76(+3.44%) |
Mar 27, 2008 | 22.41 | 22.57 | 21.98 | 22.07 | 179,188 | -0.33(-1.46%) |
Mar 26, 2008 | 22.37 | 22.48 | 21.79 | 22.40 | 158,728 | +0.10(+0.43%) |
Mar 25, 2008 | 21.07 | 22.31 | 21.07 | 22.31 | 195,159 | +1.22(+5.81%) |
Mar 24, 2008 | 20.75 | 21.65 | 20.75 | 21.08 | 115,673 | +0.22(+1.07%) |
Mar 21, 2008 | 20.76 | 21.35 | 20.51 | 20.86 | 87,089 | +0.00(+0.00%) |
Mar 20, 2008 | 20.76 | 21.35 | 20.51 | 20.86 | 87,089 | +0.14(+0.66%) |
Mar 19, 2008 | 21.43 | 21.75 | 20.32 | 20.72 | 152,088 | -0.71(-3.32%) |
Mar 18, 2008 | 21.00 | 21.64 | 20.72 | 21.43 | 133,856 | +0.51(+2.45%) |
Mar 17, 2008 | 20.38 | 21.36 | 20.15 | 20.92 | 75,792 | +0.51(+2.51%) |
Mar 14, 2008 | 21.31 | 21.47 | 20.11 | 20.41 | 69,641 | -0.79(-3.74%) |
Mar 13, 2008 | 20.36 | 21.53 | 19.71 | 21.20 | 137,350 | +0.79(+3.88%) |
Mar 12, 2008 | 20.46 | 21.64 | 20.41 | 20.41 | 159,865 | -0.71(-3.37%) |
Mar 11, 2008 | 19.13 | 21.25 | 19.13 | 21.12 | 124,475 | +2.19(+11.58%) |
Mar 10, 2008 | 19.91 | 20.35 | 18.91 | 18.93 | 90,987 | -0.98(-4.94%) |
Mar 07, 2008 | 19.48 | 20.12 | 19.39 | 19.91 | 83,301 | +0.31(+1.59%) |
Mar 06, 2008 | 19.63 | 20.07 | 19.37 | 19.60 | 183,975 | +0.03(+0.16%) |
Mar 05, 2008 | 18.91 | 19.69 | 18.85 | 19.57 | 201,222 | +0.58(+3.08%) |
Mar 04, 2008 | 19.72 | 19.83 | 18.96 | 18.99 | 462,687 | -0.62(-3.14%) |
Mar 03, 2008 | 19.00 | 19.60 | 19.00 | 19.60 | 140,042 | +0.80(+4.26%) |
Feb 29, 2008 | 19.05 | 19.46 | 18.55 | 18.80 | 229,094 | -0.15(-0.80%) |
Feb 28, 2008 | 18.83 | 19.47 | 18.43 | 18.95 | 104,660 | +0.28(+1.50%) |
Feb 27, 2008 | 18.16 | 19.16 | 18.09 | 18.67 | 259,897 | +1.30(+7.51%) |
Feb 26, 2008 | 17.20 | 17.52 | 16.92 | 17.37 | 125,858 | +0.13(+0.74%) |
Feb 25, 2008 | 16.96 | 17.36 | 16.85 | 17.24 | 28,371 | +0.30(+1.79%) |
Feb 22, 2008 | 17.59 | 17.59 | 16.73 | 16.94 | 39,994 | -0.74(-4.16%) |
Feb 21, 2008 | 17.34 | 18.13 | 17.19 | 17.67 | 65,616 | +0.41(+2.36%) |
Feb 20, 2008 | 16.88 | 17.27 | 16.71 | 17.27 | 106,860 | +0.39(+2.32%) |
Feb 19, 2008 | 16.76 | 17.54 | 16.42 | 16.87 | 52,867 | +0.28(+1.69%) |
Feb 18, 2008 | 17.02 | 17.17 | 16.47 | 16.59 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.02 | 17.17 | 16.47 | 16.59 | 43,994 | -0.46(-2.72%) |
Feb 14, 2008 | 17.50 | 17.50 | 16.58 | 17.06 | 36,120 | -0.54(-3.09%) |
Feb 13, 2008 | 16.68 | 17.60 | 16.65 | 17.60 | 33,870 | +0.98(+5.87%) |
Feb 12, 2008 | 17.15 | 17.16 | 16.54 | 16.63 | 32,120 | -0.33(-1.94%) |
Feb 11, 2008 | 16.20 | 17.07 | 16.03 | 16.95 | 49,993 | +0.85(+5.27%) |
Feb 08, 2008 | 16.01 | 16.19 | 15.81 | 16.11 | 31,620 | +0.08(+0.50%) |
Feb 07, 2008 | 15.98 | 16.40 | 15.63 | 16.03 | 45,493 | -0.09(-0.55%) |
Feb 06, 2008 | 16.03 | 16.88 | 15.98 | 16.11 | 45,743 | +0.19(+1.21%) |
Feb 05, 2008 | 16.07 | 17.03 | 15.91 | 15.92 | 70,615 | -0.24(-1.49%) |
Feb 04, 2008 | 16.67 | 16.95 | 16.03 | 16.16 | 70,115 | -0.50(-3.02%) |
Feb 01, 2008 | 16.16 | 16.67 | 16.04 | 16.67 | 38,869 | +0.64(+3.99%) |
Jan 31, 2008 | 15.72 | 16.22 | 15.63 | 16.03 | 51,992 | +0.22(+1.42%) |
Jan 30, 2008 | 15.51 | 16.01 | 15.33 | 15.80 | 64,617 | +0.24(+1.54%) |
Jan 29, 2008 | 15.96 | 15.96 | 15.47 | 15.56 | 65,491 | -0.28(-1.77%) |
Jan 28, 2008 | 15.66 | 15.84 | 14.36 | 15.84 | 114,234 | +0.77(+5.10%) |
Jan 25, 2008 | 14.39 | 15.31 | 13.00 | 15.07 | 150,210 | +1.49(+10.95%) |
Jan 24, 2008 | 13.20 | 13.79 | 13.05 | 13.59 | 89,112 | +0.11(+0.83%) |
Jan 23, 2008 | 13.69 | 13.98 | 13.16 | 13.47 | 97,986 | -0.09(-0.65%) |
Jan 22, 2008 | 12.22 | 14.08 | 12.22 | 13.56 | 98,611 | +0.10(+0.71%) |
Jan 21, 2008 | 13.76 | 13.83 | 12.87 | 13.47 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.76 | 13.83 | 12.87 | 13.47 | 99,611 | -0.31(-2.27%) |
Jan 17, 2008 | 15.74 | 15.74 | 13.53 | 13.78 | 134,981 | -1.30(-8.65%) |
Jan 16, 2008 | 15.24 | 15.38 | 14.52 | 15.08 | 31,245 | +0.50(+3.40%) |
Jan 15, 2008 | 14.87 | 14.87 | 14.42 | 14.59 | 52,992 | -0.58(-3.85%) |
Jan 14, 2008 | 15.29 | 15.41 | 14.93 | 15.17 | 42,869 | +0.17(+1.12%) |
Jan 11, 2008 | 15.44 | 15.44 | 14.76 | 15.00 | 51,369 | -0.52(-3.35%) |
Jan 10, 2008 | 15.08 | 15.87 | 15.03 | 15.52 | 25,996 | +0.39(+2.59%) |
Jan 09, 2008 | 15.20 | 15.35 | 14.87 | 15.13 | 40,244 | +0.03(+0.21%) |
Jan 08, 2008 | 15.31 | 15.38 | 14.87 | 15.10 | 38,744 | -0.06(-0.37%) |
Jan 07, 2008 | 15.55 | 15.65 | 15.03 | 15.15 | 29,121 | -0.33(-2.12%) |
Jan 04, 2008 | 15.83 | 15.83 | 15.17 | 15.48 | 56,492 | -0.36(-2.27%) |
Jan 03, 2008 | 16.69 | 17.51 | 15.84 | 15.84 | 56,867 | -0.93(-5.53%) |
Jan 02, 2008 | 17.68 | 17.68 | 16.64 | 16.77 | 58,242 | -0.81(-4.60%) |