Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 18.00 | 18.11 | 17.88 | 18.02 | 51,394 | -0.25(-1.36%) |
Mar 28, 2008 | 18.39 | 18.57 | 18.25 | 18.27 | 32,756 | +0.22(+1.23%) |
Mar 27, 2008 | 18.16 | 18.30 | 18.00 | 18.05 | 51,055 | -0.05(-0.29%) |
Mar 26, 2008 | 18.36 | 18.36 | 18.00 | 18.10 | 28,069 | -0.37(-2.01%) |
Mar 25, 2008 | 18.28 | 18.58 | 18.14 | 18.48 | 48,615 | +0.64(+3.57%) |
Mar 24, 2008 | 17.22 | 18.01 | 17.22 | 17.84 | 48,793 | +0.82(+4.84%) |
Mar 21, 2008 | 16.62 | 17.06 | 16.39 | 17.02 | 95,960 | +0.00(+0.00%) |
Mar 20, 2008 | 16.62 | 17.06 | 16.39 | 17.02 | 95,960 | +0.15(+0.89%) |
Mar 19, 2008 | 17.77 | 17.88 | 16.82 | 16.87 | 54,669 | -0.99(-5.55%) |
Mar 18, 2008 | 16.97 | 17.86 | 16.97 | 17.86 | 75,776 | +0.89(+5.27%) |
Mar 17, 2008 | 16.82 | 17.27 | 16.58 | 16.96 | 128,461 | -0.81(-4.53%) |
Mar 14, 2008 | 18.33 | 18.46 | 17.61 | 17.77 | 91,775 | -0.64(-3.46%) |
Mar 13, 2008 | 18.10 | 18.49 | 17.86 | 18.41 | 70,596 | -0.30(-1.61%) |
Mar 12, 2008 | 19.18 | 19.26 | 18.68 | 18.71 | 48,796 | -0.48(-2.49%) |
Mar 11, 2008 | 18.58 | 19.18 | 18.49 | 19.18 | 80,536 | +1.21(+6.75%) |
Mar 10, 2008 | 18.41 | 18.56 | 17.95 | 17.97 | 78,550 | -0.49(-2.64%) |
Mar 07, 2008 | 18.79 | 18.95 | 18.27 | 18.46 | 98,156 | -0.54(-2.84%) |
Mar 06, 2008 | 19.42 | 19.57 | 18.93 | 19.00 | 141,757 | -0.58(-2.98%) |
Mar 05, 2008 | 19.44 | 19.80 | 19.39 | 19.58 | 43,125 | +0.27(+1.37%) |
Mar 04, 2008 | 19.59 | 19.65 | 18.94 | 19.32 | 96,468 | -0.58(-2.89%) |
Mar 03, 2008 | 20.14 | 20.26 | 19.69 | 19.89 | 73,250 | -0.30(-1.49%) |
Feb 29, 2008 | 20.75 | 20.75 | 20.14 | 20.19 | 65,541 | -0.73(-3.51%) |
Feb 28, 2008 | 20.94 | 21.20 | 20.88 | 20.93 | 40,900 | -0.24(-1.13%) |
Feb 27, 2008 | 20.89 | 21.25 | 20.70 | 21.17 | 39,432 | +0.30(+1.42%) |
Feb 26, 2008 | 20.52 | 20.96 | 20.45 | 20.87 | 59,063 | +0.21(+1.00%) |
Feb 25, 2008 | 20.33 | 20.67 | 20.14 | 20.66 | 68,563 | +0.20(+1.00%) |
Feb 22, 2008 | 20.43 | 20.46 | 19.96 | 20.46 | 383,591 | +0.09(+0.43%) |
Feb 21, 2008 | 20.89 | 20.89 | 19.95 | 20.37 | 101,410 | -0.33(-1.58%) |
Feb 20, 2008 | 20.36 | 20.76 | 20.25 | 20.70 | 30,271 | +0.00(+0.00%) |
Feb 19, 2008 | 21.19 | 21.19 | 20.70 | 20.70 | 34,021 | -0.08(-0.38%) |
Feb 18, 2008 | 20.89 | 20.89 | 20.46 | 20.78 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.89 | 20.89 | 20.46 | 20.78 | 87,358 | +0.25(+1.21%) |
Feb 14, 2008 | 20.90 | 20.98 | 20.50 | 20.53 | 94,203 | -0.16(-0.77%) |
Feb 13, 2008 | 20.19 | 20.70 | 20.19 | 20.69 | 54,303 | +0.57(+2.82%) |
Feb 12, 2008 | 19.96 | 20.53 | 19.96 | 20.12 | 62,243 | +0.26(+1.29%) |
Feb 11, 2008 | 19.57 | 19.87 | 19.45 | 19.87 | 24,866 | -0.04(-0.18%) |
Feb 08, 2008 | 19.82 | 20.08 | 19.65 | 19.90 | 38,743 | -0.03(-0.13%) |
Feb 07, 2008 | 19.61 | 20.09 | 19.24 | 19.93 | 84,828 | +0.19(+0.94%) |
Feb 06, 2008 | 20.38 | 20.50 | 19.72 | 19.74 | 36,822 | -0.63(-3.09%) |
Feb 05, 2008 | 21.20 | 21.20 | 20.33 | 20.37 | 67,489 | -1.14(-5.31%) |
Feb 04, 2008 | 21.66 | 21.67 | 21.37 | 21.51 | 37,504 | -0.44(-2.02%) |
Feb 01, 2008 | 20.79 | 21.96 | 20.79 | 21.96 | 39,134 | +1.49(+7.27%) |
Jan 31, 2008 | 19.45 | 20.67 | 19.33 | 20.47 | 83,233 | +0.27(+1.31%) |
Jan 30, 2008 | 20.36 | 20.73 | 20.03 | 20.20 | 92,451 | -0.53(-2.56%) |
Jan 29, 2008 | 20.85 | 20.85 | 20.35 | 20.73 | 56,364 | -0.12(-0.55%) |
Jan 28, 2008 | 20.57 | 20.86 | 20.20 | 20.85 | 29,672 | -0.04(-0.17%) |
Jan 25, 2008 | 21.14 | 22.03 | 20.68 | 20.88 | 136,639 | +0.26(+1.24%) |
Jan 24, 2008 | 20.31 | 20.73 | 20.26 | 20.63 | 55,970 | +0.15(+0.73%) |
Jan 23, 2008 | 19.49 | 20.70 | 18.87 | 20.48 | 78,039 | +0.19(+0.92%) |
Jan 22, 2008 | 18.54 | 20.51 | 17.91 | 20.29 | 176,159 | -0.65(-3.09%) |
Jan 21, 2008 | 21.17 | 21.29 | 20.36 | 20.94 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.17 | 21.29 | 20.36 | 20.94 | 97,931 | +0.24(+1.15%) |
Jan 17, 2008 | 21.50 | 21.90 | 20.69 | 20.70 | 89,683 | -0.64(-2.99%) |
Jan 16, 2008 | 21.61 | 21.69 | 20.56 | 21.34 | 153,491 | -0.73(-3.29%) |
Jan 15, 2008 | 22.94 | 22.96 | 21.89 | 22.06 | 168,877 | -1.56(-6.60%) |
Jan 14, 2008 | 23.60 | 23.67 | 23.34 | 23.62 | 54,104 | +0.00(+0.00%) |
Jan 11, 2008 | 23.92 | 23.93 | 23.47 | 23.62 | 114,310 | -0.66(-2.73%) |
Jan 10, 2008 | 23.74 | 24.40 | 23.57 | 24.28 | 112,744 | +0.05(+0.22%) |
Jan 09, 2008 | 23.78 | 24.23 | 23.40 | 24.23 | 85,822 | +0.77(+3.28%) |
Jan 08, 2008 | 23.97 | 24.28 | 23.45 | 23.46 | 57,062 | -0.52(-2.18%) |
Jan 07, 2008 | 23.99 | 24.06 | 23.44 | 23.98 | 44,786 | +0.30(+1.27%) |
Jan 04, 2008 | 24.26 | 24.26 | 23.55 | 23.68 | 73,052 | -0.51(-2.11%) |
Jan 03, 2008 | 24.30 | 24.43 | 24.12 | 24.19 | 24,285 | -0.04(-0.16%) |
Jan 02, 2008 | 24.76 | 24.79 | 24.05 | 24.23 | 69,466 | -0.30(-1.23%) |