Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 17.45 | 17.45 | 17.08 | 17.18 | 259,784 | -0.18(-1.04%) |
Mar 28, 2008 | 17.29 | 17.89 | 17.10 | 17.36 | 357,799 | +0.27(+1.58%) |
Mar 27, 2008 | 17.04 | 17.66 | 16.85 | 17.09 | 368,290 | +0.04(+0.23%) |
Mar 26, 2008 | 17.34 | 17.60 | 16.93 | 17.05 | 466,851 | -0.33(-1.90%) |
Mar 25, 2008 | 16.97 | 17.68 | 16.88 | 17.38 | 470,150 | +0.62(+3.70%) |
Mar 24, 2008 | 16.80 | 16.99 | 16.51 | 16.76 | 293,458 | +0.12(+0.72%) |
Mar 21, 2008 | 17.10 | 17.10 | 15.85 | 16.64 | 1,438,008 | +0.00(+0.00%) |
Mar 20, 2008 | 17.10 | 17.10 | 15.85 | 16.64 | 1,438,008 | -0.53(-3.09%) |
Mar 19, 2008 | 19.07 | 19.56 | 17.10 | 17.17 | 564,443 | -1.79(-9.44%) |
Mar 18, 2008 | 19.34 | 19.34 | 18.03 | 18.96 | 362,987 | +0.08(+0.42%) |
Mar 17, 2008 | 19.26 | 19.58 | 18.85 | 18.88 | 247,127 | -1.00(-5.03%) |
Mar 14, 2008 | 20.69 | 20.69 | 19.31 | 19.88 | 336,312 | -0.64(-3.12%) |
Mar 13, 2008 | 19.34 | 20.73 | 19.34 | 20.52 | 321,198 | +0.93(+4.75%) |
Mar 12, 2008 | 20.50 | 20.51 | 19.59 | 19.59 | 343,662 | -0.91(-4.44%) |
Mar 11, 2008 | 20.05 | 20.86 | 19.58 | 20.50 | 312,291 | +0.98(+5.02%) |
Mar 10, 2008 | 20.50 | 20.50 | 19.44 | 19.52 | 204,489 | -0.99(-4.83%) |
Mar 07, 2008 | 20.60 | 21.12 | 20.28 | 20.51 | 206,343 | -0.26(-1.25%) |
Mar 06, 2008 | 20.55 | 21.07 | 20.49 | 20.77 | 289,337 | +0.02(+0.10%) |
Mar 05, 2008 | 20.02 | 20.84 | 19.80 | 20.75 | 271,371 | +0.87(+4.38%) |
Mar 04, 2008 | 19.71 | 20.18 | 19.29 | 19.88 | 285,126 | +0.12(+0.61%) |
Mar 03, 2008 | 20.40 | 20.79 | 19.49 | 19.76 | 278,621 | -0.58(-2.85%) |
Feb 29, 2008 | 20.18 | 20.95 | 20.07 | 20.34 | 285,468 | -0.06(-0.29%) |
Feb 28, 2008 | 20.12 | 20.88 | 19.91 | 20.40 | 410,220 | -0.01(-0.05%) |
Feb 27, 2008 | 19.81 | 20.65 | 19.50 | 20.41 | 276,604 | -0.08(-0.39%) |
Feb 26, 2008 | 20.46 | 20.98 | 20.37 | 20.49 | 232,098 | -0.15(-0.73%) |
Feb 25, 2008 | 20.08 | 20.79 | 19.63 | 20.64 | 217,958 | +0.61(+3.05%) |
Feb 22, 2008 | 20.71 | 20.75 | 19.71 | 20.03 | 275,919 | -0.46(-2.24%) |
Feb 21, 2008 | 21.91 | 21.93 | 20.39 | 20.49 | 210,429 | -1.24(-5.71%) |
Feb 20, 2008 | 20.74 | 21.84 | 20.71 | 21.73 | 245,952 | +0.84(+4.02%) |
Feb 19, 2008 | 20.38 | 21.37 | 20.38 | 20.89 | 349,776 | +0.74(+3.67%) |
Feb 18, 2008 | 21.06 | 21.21 | 19.70 | 20.15 | 473,033 | +0.00(+0.00%) |
Feb 15, 2008 | 21.06 | 21.19 | 19.70 | 20.15 | 473,033 | -1.02(-4.82%) |
Feb 14, 2008 | 21.36 | 22.34 | 21.13 | 21.17 | 704,386 | -0.02(-0.09%) |
Feb 13, 2008 | 19.16 | 21.48 | 19.01 | 21.19 | 720,988 | +2.18(+11.47%) |
Feb 12, 2008 | 18.06 | 19.27 | 17.74 | 19.01 | 886,589 | +0.85(+4.68%) |
Feb 11, 2008 | 17.86 | 18.24 | 17.44 | 18.16 | 236,145 | +0.23(+1.28%) |
Feb 08, 2008 | 17.83 | 18.33 | 17.68 | 17.93 | 342,202 | +0.02(+0.11%) |
Feb 07, 2008 | 17.40 | 18.47 | 17.32 | 17.91 | 318,974 | +0.45(+2.58%) |
Feb 06, 2008 | 17.59 | 18.27 | 17.40 | 17.46 | 345,646 | -0.02(-0.11%) |
Feb 05, 2008 | 17.51 | 18.04 | 17.36 | 17.48 | 357,408 | -0.32(-1.80%) |
Feb 04, 2008 | 19.00 | 19.11 | 17.59 | 17.80 | 781,884 | -1.21(-6.37%) |
Feb 01, 2008 | 18.02 | 19.20 | 18.02 | 19.01 | 320,679 | +0.99(+5.49%) |
Jan 31, 2008 | 17.17 | 18.40 | 17.17 | 18.02 | 523,222 | +0.60(+3.44%) |
Jan 30, 2008 | 17.53 | 18.25 | 17.26 | 17.42 | 346,280 | -0.27(-1.53%) |
Jan 29, 2008 | 18.20 | 18.20 | 17.67 | 17.69 | 462,789 | -0.37(-2.05%) |
Jan 28, 2008 | 17.96 | 18.11 | 17.36 | 18.06 | 367,253 | +0.08(+0.44%) |
Jan 25, 2008 | 17.41 | 18.15 | 17.41 | 17.98 | 446,053 | +0.57(+3.27%) |
Jan 24, 2008 | 17.05 | 18.04 | 16.81 | 17.41 | 543,887 | +0.28(+1.63%) |
Jan 23, 2008 | 16.99 | 17.21 | 15.81 | 17.13 | 656,340 | -0.37(-2.11%) |
Jan 22, 2008 | 17.72 | 18.00 | 16.10 | 17.50 | 920,651 | -1.10(-5.91%) |
Jan 21, 2008 | 19.09 | 19.66 | 18.24 | 18.60 | 534,515 | +0.00(+0.00%) |
Jan 18, 2008 | 19.09 | 19.66 | 18.24 | 18.60 | 534,515 | -0.38(-2.00%) |
Jan 17, 2008 | 19.92 | 20.00 | 18.90 | 18.98 | 457,980 | -0.83(-4.19%) |
Jan 16, 2008 | 20.04 | 20.65 | 19.26 | 19.81 | 359,591 | -0.32(-1.59%) |
Jan 15, 2008 | 21.08 | 21.88 | 20.06 | 20.13 | 518,934 | -1.33(-6.20%) |
Jan 14, 2008 | 22.08 | 22.29 | 21.14 | 21.46 | 394,185 | -0.51(-2.32%) |
Jan 11, 2008 | 21.37 | 23.00 | 20.89 | 21.97 | 886,609 | +0.60(+2.81%) |
Jan 10, 2008 | 21.37 | 21.80 | 20.77 | 21.37 | 920,041 | +1.03(+5.06%) |
Jan 09, 2008 | 18.34 | 20.41 | 17.89 | 20.34 | 1,026,065 | +1.47(+7.79%) |
Jan 08, 2008 | 18.98 | 20.19 | 18.75 | 18.87 | 656,231 | -0.33(-1.72%) |
Jan 07, 2008 | 20.14 | 20.53 | 18.99 | 19.20 | 536,761 | -0.92(-4.57%) |
Jan 04, 2008 | 21.05 | 21.68 | 20.00 | 20.12 | 414,623 | -1.32(-6.16%) |
Jan 03, 2008 | 21.73 | 21.98 | 21.21 | 21.44 | 371,852 | -0.39(-1.79%) |
Jan 02, 2008 | 21.82 | 22.52 | 21.57 | 21.83 | 475,571 | +0.01(+0.05%) |