Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 19.70 | 20.15 | 19.24 | 19.86 | 1,992,157 | +0.26(+1.35%) |
Mar 28, 2008 | 19.52 | 19.98 | 19.14 | 19.60 | 2,333,275 | +0.57(+2.98%) |
Mar 27, 2008 | 18.88 | 19.46 | 18.75 | 19.03 | 1,859,915 | +0.28(+1.49%) |
Mar 26, 2008 | 18.73 | 18.83 | 18.37 | 18.75 | 1,322,722 | -0.15(-0.79%) |
Mar 25, 2008 | 19.26 | 19.27 | 18.55 | 18.90 | 2,005,481 | -0.44(-2.28%) |
Mar 24, 2008 | 19.31 | 19.57 | 19.20 | 19.34 | 1,491,410 | +0.13(+0.70%) |
Mar 21, 2008 | 18.75 | 19.21 | 18.52 | 19.21 | 1,329,701 | +0.00(+0.00%) |
Mar 20, 2008 | 18.75 | 19.21 | 18.52 | 19.21 | 1,329,701 | +0.32(+1.70%) |
Mar 19, 2008 | 18.80 | 19.33 | 18.77 | 18.89 | 1,634,964 | +0.23(+1.21%) |
Mar 18, 2008 | 18.17 | 18.66 | 18.03 | 18.66 | 1,319,080 | +0.72(+4.02%) |
Mar 17, 2008 | 17.86 | 18.21 | 17.70 | 17.94 | 1,126,864 | -0.28(-1.53%) |
Mar 14, 2008 | 18.46 | 18.63 | 17.90 | 18.22 | 1,051,890 | -0.24(-1.30%) |
Mar 13, 2008 | 18.16 | 18.60 | 17.84 | 18.46 | 1,592,788 | -0.10(-0.54%) |
Mar 12, 2008 | 18.62 | 18.95 | 18.52 | 18.56 | 1,291,174 | -0.06(-0.31%) |
Mar 11, 2008 | 18.71 | 18.74 | 18.17 | 18.62 | 1,302,588 | +0.30(+1.63%) |
Mar 10, 2008 | 18.44 | 18.61 | 18.27 | 18.32 | 1,198,084 | -0.05(-0.26%) |
Mar 07, 2008 | 18.26 | 18.77 | 18.23 | 18.37 | 1,042,310 | -0.01(-0.08%) |
Mar 06, 2008 | 19.38 | 19.38 | 18.38 | 18.38 | 1,789,415 | -1.06(-5.46%) |
Mar 05, 2008 | 19.50 | 19.63 | 19.32 | 19.44 | 639,933 | -0.04(-0.20%) |
Mar 04, 2008 | 19.08 | 19.56 | 19.00 | 19.48 | 991,288 | +0.24(+1.25%) |
Mar 03, 2008 | 19.02 | 19.48 | 18.90 | 19.24 | 768,248 | +0.19(+1.01%) |
Feb 29, 2008 | 19.37 | 19.42 | 18.92 | 19.05 | 1,725,719 | -0.59(-3.01%) |
Feb 28, 2008 | 20.05 | 20.17 | 19.52 | 19.64 | 948,802 | -0.56(-2.76%) |
Feb 27, 2008 | 20.08 | 20.48 | 19.89 | 20.20 | 2,252,266 | +0.03(+0.14%) |
Feb 26, 2008 | 19.51 | 20.19 | 19.37 | 20.17 | 2,079,623 | +0.52(+2.64%) |
Feb 25, 2008 | 19.02 | 19.67 | 18.86 | 19.65 | 1,016,903 | +0.76(+4.02%) |
Feb 22, 2008 | 18.90 | 18.97 | 18.57 | 18.89 | 1,043,768 | +0.01(+0.05%) |
Feb 21, 2008 | 18.92 | 19.12 | 18.79 | 18.88 | 782,474 | +0.04(+0.23%) |
Feb 20, 2008 | 18.40 | 18.86 | 18.29 | 18.84 | 600,604 | +0.33(+1.76%) |
Feb 19, 2008 | 18.83 | 18.83 | 18.37 | 18.51 | 845,302 | -0.08(-0.44%) |
Feb 18, 2008 | 18.73 | 18.76 | 18.29 | 18.59 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.73 | 18.76 | 18.29 | 18.59 | 1,051,057 | -0.18(-0.97%) |
Feb 14, 2008 | 19.28 | 19.28 | 18.34 | 18.78 | 1,310,125 | -0.41(-2.15%) |
Feb 13, 2008 | 18.95 | 19.26 | 18.91 | 19.19 | 740,338 | +0.26(+1.40%) |
Feb 12, 2008 | 18.73 | 19.13 | 18.57 | 18.92 | 1,093,333 | +0.25(+1.34%) |
Feb 11, 2008 | 18.44 | 18.73 | 18.24 | 18.67 | 572,698 | +0.22(+1.20%) |
Feb 08, 2008 | 18.26 | 18.53 | 17.94 | 18.45 | 792,822 | +0.19(+1.05%) |
Feb 07, 2008 | 18.02 | 18.37 | 17.87 | 18.26 | 769,914 | +0.17(+0.96%) |
Feb 06, 2008 | 18.35 | 18.56 | 18.05 | 18.09 | 910,069 | -0.19(-1.02%) |
Feb 05, 2008 | 18.36 | 18.45 | 18.09 | 18.28 | 1,303,461 | -0.31(-1.68%) |
Feb 04, 2008 | 18.40 | 18.72 | 18.15 | 18.59 | 1,563,570 | +0.12(+0.65%) |
Feb 01, 2008 | 17.83 | 18.49 | 17.67 | 18.47 | 1,192,253 | +0.56(+3.14%) |
Jan 31, 2008 | 17.31 | 18.11 | 17.07 | 17.91 | 2,061,089 | +0.37(+2.11%) |
Jan 30, 2008 | 17.70 | 17.99 | 17.38 | 17.54 | 1,648,954 | -0.15(-0.84%) |
Jan 29, 2008 | 17.90 | 17.90 | 17.44 | 17.69 | 1,974,089 | -0.03(-0.19%) |
Jan 28, 2008 | 17.57 | 17.78 | 17.35 | 17.72 | 918,824 | +0.16(+0.93%) |
Jan 25, 2008 | 18.11 | 18.23 | 17.38 | 17.56 | 1,181,632 | -0.46(-2.56%) |
Jan 24, 2008 | 17.93 | 18.04 | 17.21 | 18.02 | 1,658,523 | +0.20(+1.13%) |
Jan 23, 2008 | 17.46 | 17.90 | 17.38 | 17.81 | 3,305,056 | -0.05(-0.30%) |
Jan 22, 2008 | 17.24 | 18.08 | 17.10 | 17.87 | 2,059,439 | +0.15(+0.84%) |
Jan 21, 2008 | 17.78 | 18.28 | 17.30 | 17.72 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.78 | 18.28 | 17.30 | 17.72 | 1,954,671 | -0.14(-0.78%) |
Jan 17, 2008 | 18.30 | 18.38 | 17.82 | 17.86 | 1,283,156 | -0.26(-1.46%) |
Jan 16, 2008 | 17.74 | 18.54 | 17.61 | 18.12 | 1,682,768 | +0.36(+2.05%) |
Jan 15, 2008 | 18.23 | 18.29 | 17.75 | 17.76 | 1,932,617 | -0.64(-3.50%) |
Jan 14, 2008 | 18.39 | 18.50 | 18.06 | 18.40 | 1,691,752 | +0.00(+0.03%) |
Jan 11, 2008 | 19.07 | 19.20 | 18.36 | 18.40 | 2,304,329 | -0.38(-2.02%) |
Jan 10, 2008 | 18.17 | 18.90 | 17.95 | 18.78 | 2,540,639 | +0.54(+2.98%) |
Jan 09, 2008 | 17.73 | 18.29 | 17.43 | 18.23 | 2,268,406 | +0.61(+3.43%) |
Jan 08, 2008 | 17.65 | 18.02 | 17.21 | 17.63 | 4,215,059 | -0.01(-0.05%) |
Jan 07, 2008 | 18.38 | 18.48 | 17.43 | 17.64 | 3,961,323 | -0.69(-3.77%) |
Jan 04, 2008 | 18.57 | 18.75 | 17.08 | 18.33 | 8,711,824 | -3.38(-15.57%) |
Jan 03, 2008 | 21.73 | 22.00 | 21.41 | 21.71 | 1,875,233 | -0.03(-0.13%) |
Jan 02, 2008 | 22.21 | 22.24 | 21.53 | 21.74 | 2,122,511 | -0.60(-2.69%) |