Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 17.99 | 18.37 | 17.39 | 18.22 | 1,855,204 | +0.24(+1.35%) |
Mar 28, 2008 | 18.82 | 19.06 | 17.88 | 17.98 | 1,953,451 | -0.75(-3.99%) |
Mar 27, 2008 | 18.29 | 18.81 | 18.29 | 18.72 | 2,113,601 | +0.64(+3.52%) |
Mar 26, 2008 | 18.13 | 18.36 | 17.77 | 18.09 | 1,598,010 | -0.12(-0.68%) |
Mar 25, 2008 | 18.27 | 18.56 | 17.95 | 18.21 | 1,893,670 | -0.04(-0.23%) |
Mar 24, 2008 | 17.57 | 18.52 | 17.37 | 18.25 | 2,672,166 | +1.34(+7.94%) |
Mar 21, 2008 | 16.26 | 16.99 | 15.71 | 16.91 | 1,884,639 | +0.00(+0.00%) |
Mar 20, 2008 | 16.26 | 16.99 | 15.71 | 16.91 | 1,884,639 | +0.70(+4.31%) |
Mar 19, 2008 | 17.48 | 17.55 | 15.96 | 16.21 | 2,378,298 | -1.26(-7.21%) |
Mar 18, 2008 | 16.66 | 17.55 | 16.66 | 17.47 | 2,888,184 | +1.20(+7.40%) |
Mar 17, 2008 | 16.27 | 16.49 | 15.62 | 16.27 | 2,259,994 | -0.51(-3.01%) |
Mar 14, 2008 | 17.68 | 17.68 | 16.36 | 16.77 | 2,333,324 | -0.40(-2.34%) |
Mar 13, 2008 | 17.30 | 17.41 | 16.54 | 17.17 | 2,958,850 | -0.64(-3.58%) |
Mar 12, 2008 | 18.69 | 18.82 | 17.73 | 17.81 | 1,690,377 | -0.84(-4.49%) |
Mar 11, 2008 | 18.67 | 18.67 | 17.79 | 18.65 | 2,512,159 | +1.04(+5.90%) |
Mar 10, 2008 | 19.30 | 19.33 | 17.35 | 17.61 | 2,927,674 | -1.83(-9.43%) |
Mar 07, 2008 | 19.73 | 20.19 | 18.90 | 19.44 | 1,188,749 | -0.55(-2.74%) |
Mar 06, 2008 | 20.42 | 20.51 | 19.86 | 19.99 | 1,416,613 | -0.48(-2.35%) |
Mar 05, 2008 | 19.38 | 20.59 | 19.38 | 20.47 | 2,052,937 | +1.21(+6.27%) |
Mar 04, 2008 | 18.92 | 19.51 | 18.92 | 19.26 | 1,704,978 | -0.12(-0.61%) |
Mar 03, 2008 | 19.80 | 19.85 | 19.24 | 19.38 | 2,095,331 | -0.35(-1.75%) |
Feb 29, 2008 | 19.90 | 20.21 | 19.52 | 19.73 | 1,217,064 | -0.48(-2.40%) |
Feb 28, 2008 | 20.43 | 20.76 | 20.04 | 20.21 | 1,359,688 | -0.51(-2.47%) |
Feb 27, 2008 | 20.94 | 21.25 | 20.53 | 20.72 | 1,397,766 | -0.80(-3.70%) |
Feb 26, 2008 | 21.46 | 21.66 | 21.32 | 21.52 | 1,701,437 | +0.05(+0.23%) |
Feb 25, 2008 | 21.15 | 21.70 | 20.99 | 21.47 | 2,432,134 | +0.30(+1.44%) |
Feb 22, 2008 | 20.96 | 21.23 | 20.52 | 21.17 | 1,220,186 | +0.44(+2.14%) |
Feb 21, 2008 | 21.75 | 21.75 | 20.57 | 20.72 | 2,452,356 | -0.53(-2.51%) |
Feb 20, 2008 | 20.71 | 21.32 | 19.59 | 21.26 | 2,718,604 | +0.04(+0.20%) |
Feb 19, 2008 | 20.82 | 21.80 | 20.82 | 21.21 | 3,441,056 | +0.50(+2.41%) |
Feb 18, 2008 | 21.23 | 21.26 | 20.00 | 20.72 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.23 | 21.26 | 20.00 | 20.72 | 4,447,755 | -0.81(-3.76%) |
Feb 14, 2008 | 21.98 | 22.17 | 21.28 | 21.53 | 3,586,959 | +0.12(+0.55%) |
Feb 13, 2008 | 21.06 | 21.42 | 20.09 | 21.41 | 3,305,389 | +0.66(+3.20%) |
Feb 12, 2008 | 21.78 | 21.78 | 20.59 | 20.74 | 2,821,211 | -0.02(-0.10%) |
Feb 11, 2008 | 19.89 | 20.83 | 19.52 | 20.76 | 3,850,223 | +1.35(+6.95%) |
Feb 08, 2008 | 19.28 | 19.71 | 18.93 | 19.41 | 3,186,023 | +0.71(+3.81%) |
Feb 07, 2008 | 18.06 | 19.03 | 17.98 | 18.70 | 1,798,919 | +0.61(+3.37%) |
Feb 06, 2008 | 18.52 | 18.81 | 18.00 | 18.09 | 1,523,160 | +0.10(+0.58%) |
Feb 05, 2008 | 18.02 | 18.55 | 17.90 | 17.99 | 2,252,778 | -0.91(-4.80%) |
Feb 04, 2008 | 20.09 | 20.34 | 18.85 | 18.90 | 2,346,510 | -0.87(-4.41%) |
Feb 01, 2008 | 20.72 | 20.85 | 19.70 | 19.77 | 3,483,198 | -0.66(-3.22%) |
Jan 31, 2008 | 18.69 | 20.66 | 18.01 | 20.43 | 4,254,149 | +1.40(+7.35%) |
Jan 30, 2008 | 19.10 | 19.72 | 18.70 | 19.03 | 4,190,534 | +0.57(+3.11%) |
Jan 29, 2008 | 18.03 | 18.66 | 17.82 | 18.45 | 3,949,586 | +1.47(+8.68%) |
Jan 28, 2008 | 16.49 | 17.07 | 15.92 | 16.98 | 1,709,590 | +0.35(+2.08%) |
Jan 25, 2008 | 17.47 | 17.95 | 16.49 | 16.63 | 3,290,500 | -0.33(-1.96%) |
Jan 24, 2008 | 16.12 | 16.99 | 15.95 | 16.96 | 3,772,951 | +1.11(+6.98%) |
Jan 23, 2008 | 15.34 | 15.95 | 14.54 | 15.86 | 4,252,044 | +0.39(+2.55%) |
Jan 22, 2008 | 14.02 | 15.92 | 13.95 | 15.46 | 4,445,951 | -0.61(-3.79%) |
Jan 21, 2008 | 15.77 | 16.09 | 15.24 | 16.07 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.77 | 16.09 | 15.24 | 16.07 | 5,190,561 | +1.14(+7.65%) |
Jan 17, 2008 | 14.67 | 15.60 | 14.47 | 14.93 | 4,975,548 | +0.31(+2.13%) |
Jan 16, 2008 | 14.90 | 15.27 | 13.97 | 14.62 | 7,115,662 | -0.81(-5.25%) |
Jan 15, 2008 | 16.38 | 16.44 | 15.33 | 15.43 | 4,539,764 | -1.61(-9.43%) |
Jan 14, 2008 | 17.64 | 17.68 | 16.44 | 17.03 | 2,809,043 | -0.28(-1.60%) |
Jan 11, 2008 | 17.03 | 18.13 | 16.82 | 17.31 | 4,270,968 | +0.07(+0.40%) |
Jan 10, 2008 | 17.21 | 17.57 | 16.70 | 17.24 | 4,071,213 | -0.68(-3.79%) |
Jan 09, 2008 | 18.69 | 18.90 | 16.36 | 17.92 | 6,997,672 | -1.05(-5.51%) |
Jan 08, 2008 | 19.06 | 19.57 | 18.50 | 18.97 | 3,299,587 | +0.30(+1.63%) |
Jan 07, 2008 | 20.52 | 20.85 | 18.09 | 18.66 | 4,770,311 | -1.70(-8.36%) |
Jan 04, 2008 | 20.79 | 21.25 | 20.09 | 20.36 | 2,991,519 | -0.99(-4.64%) |
Jan 03, 2008 | 21.30 | 21.84 | 20.94 | 21.35 | 1,351,141 | +0.08(+0.36%) |
Jan 02, 2008 | 21.50 | 22.23 | 20.87 | 21.28 | 2,042,213 | -0.50(-2.29%) |