Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 19.06 | 19.89 | 18.88 | 19.82 | 4,924,409 | +0.75(+3.96%) |
Mar 28, 2008 | 19.12 | 19.52 | 18.20 | 19.07 | 2,118,255 | -0.54(-2.75%) |
Mar 27, 2008 | 19.70 | 20.05 | 19.39 | 19.60 | 2,137,171 | -0.11(-0.57%) |
Mar 26, 2008 | 20.07 | 20.07 | 19.43 | 19.72 | 2,479,091 | -0.48(-2.40%) |
Mar 25, 2008 | 19.34 | 20.29 | 18.82 | 20.20 | 4,489,869 | +0.65(+3.33%) |
Mar 24, 2008 | 18.14 | 19.98 | 18.14 | 19.55 | 5,024,594 | +1.33(+7.31%) |
Mar 21, 2008 | 17.14 | 18.42 | 16.60 | 18.22 | 7,692,752 | +0.00(+0.00%) |
Mar 20, 2008 | 17.14 | 18.42 | 16.60 | 18.22 | 7,692,752 | +1.48(+8.87%) |
Mar 19, 2008 | 17.41 | 17.50 | 16.73 | 16.73 | 4,015,288 | -0.76(-4.34%) |
Mar 18, 2008 | 16.68 | 17.62 | 16.68 | 17.49 | 3,477,052 | +1.17(+7.17%) |
Mar 17, 2008 | 16.28 | 16.86 | 15.88 | 16.32 | 4,639,238 | -0.79(-4.61%) |
Mar 14, 2008 | 18.40 | 18.51 | 16.92 | 17.11 | 3,635,983 | -1.17(-6.40%) |
Mar 13, 2008 | 17.62 | 18.35 | 17.30 | 18.28 | 1,965,205 | +0.20(+1.08%) |
Mar 12, 2008 | 18.35 | 18.64 | 17.96 | 18.09 | 2,156,318 | -0.12(-0.65%) |
Mar 11, 2008 | 17.83 | 18.31 | 17.48 | 18.20 | 3,161,663 | +0.97(+5.63%) |
Mar 10, 2008 | 18.19 | 18.22 | 17.18 | 17.23 | 3,969,192 | -1.43(-7.64%) |
Mar 07, 2008 | 18.74 | 19.62 | 18.50 | 18.66 | 2,611,505 | -0.28(-1.50%) |
Mar 06, 2008 | 20.21 | 20.21 | 18.90 | 18.94 | 2,926,149 | -1.45(-7.13%) |
Mar 05, 2008 | 20.30 | 20.80 | 20.14 | 20.40 | 1,885,871 | +0.26(+1.31%) |
Mar 04, 2008 | 19.63 | 20.30 | 19.45 | 20.13 | 1,942,989 | +0.26(+1.31%) |
Mar 03, 2008 | 20.19 | 20.37 | 19.34 | 19.87 | 2,626,865 | -0.27(-1.34%) |
Feb 29, 2008 | 20.57 | 20.98 | 20.00 | 20.14 | 3,124,572 | -0.78(-3.72%) |
Feb 28, 2008 | 20.96 | 21.19 | 20.58 | 20.92 | 3,045,051 | -0.39(-1.82%) |
Feb 27, 2008 | 21.72 | 21.72 | 20.99 | 21.31 | 5,860,550 | -0.56(-2.58%) |
Feb 26, 2008 | 20.98 | 22.14 | 20.63 | 21.87 | 3,997,672 | +0.86(+4.10%) |
Feb 25, 2008 | 19.81 | 21.03 | 19.53 | 21.01 | 5,604,445 | +1.22(+6.19%) |
Feb 22, 2008 | 19.90 | 19.94 | 19.32 | 19.79 | 2,739,179 | -0.09(-0.47%) |
Feb 21, 2008 | 20.33 | 20.69 | 19.71 | 19.88 | 2,368,042 | -0.02(-0.10%) |
Feb 20, 2008 | 19.10 | 20.04 | 18.87 | 19.90 | 3,893,399 | +0.56(+2.89%) |
Feb 19, 2008 | 20.13 | 20.21 | 19.19 | 19.34 | 2,224,581 | -0.40(-2.01%) |
Feb 18, 2008 | 19.18 | 19.74 | 19.03 | 19.74 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.18 | 19.74 | 19.03 | 19.74 | 2,069,642 | +0.37(+1.92%) |
Feb 14, 2008 | 20.05 | 20.13 | 19.29 | 19.36 | 2,890,506 | -0.55(-2.78%) |
Feb 13, 2008 | 20.38 | 20.71 | 19.59 | 19.92 | 2,885,648 | -0.34(-1.69%) |
Feb 12, 2008 | 19.76 | 21.01 | 19.73 | 20.26 | 6,546,265 | +0.84(+4.31%) |
Feb 11, 2008 | 18.53 | 19.51 | 18.05 | 19.42 | 3,916,964 | +0.96(+5.17%) |
Feb 08, 2008 | 18.13 | 18.71 | 17.66 | 18.47 | 3,824,775 | +0.16(+0.86%) |
Feb 07, 2008 | 16.79 | 18.49 | 16.79 | 18.31 | 4,092,061 | +1.45(+8.63%) |
Feb 06, 2008 | 17.19 | 17.76 | 16.82 | 16.86 | 2,246,110 | -0.28(-1.66%) |
Feb 05, 2008 | 17.39 | 17.62 | 16.72 | 17.14 | 4,257,861 | -0.46(-2.59%) |
Feb 04, 2008 | 18.31 | 18.31 | 17.48 | 17.60 | 2,578,713 | -0.72(-3.93%) |
Feb 01, 2008 | 18.35 | 18.85 | 17.76 | 18.32 | 3,103,986 | +0.04(+0.24%) |
Jan 31, 2008 | 17.17 | 18.53 | 16.92 | 18.27 | 4,215,306 | +0.65(+3.70%) |
Jan 30, 2008 | 17.63 | 18.17 | 17.18 | 17.62 | 4,205,015 | -0.28(-1.56%) |
Jan 29, 2008 | 18.13 | 18.13 | 17.50 | 17.90 | 3,452,705 | -0.20(-1.08%) |
Jan 28, 2008 | 18.19 | 18.33 | 17.48 | 18.10 | 2,899,018 | -0.13(-0.70%) |
Jan 25, 2008 | 18.82 | 18.94 | 18.01 | 18.22 | 5,184,405 | -0.43(-2.28%) |
Jan 24, 2008 | 17.96 | 18.83 | 17.55 | 18.65 | 7,787,464 | +0.82(+4.59%) |
Jan 23, 2008 | 16.22 | 18.09 | 15.93 | 17.83 | 5,948,080 | +1.18(+7.06%) |
Jan 22, 2008 | 15.32 | 17.01 | 14.69 | 16.66 | 4,957,500 | +0.70(+4.36%) |
Jan 21, 2008 | 16.30 | 16.78 | 15.75 | 15.96 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.30 | 16.78 | 15.75 | 15.96 | 3,511,074 | -0.30(-1.87%) |
Jan 17, 2008 | 16.56 | 16.99 | 16.10 | 16.26 | 4,321,421 | -0.26(-1.57%) |
Jan 16, 2008 | 16.81 | 16.94 | 16.07 | 16.52 | 4,969,384 | -0.39(-2.32%) |
Jan 15, 2008 | 17.42 | 17.42 | 16.59 | 16.92 | 2,607,936 | -0.66(-3.76%) |
Jan 14, 2008 | 17.34 | 17.78 | 17.02 | 17.58 | 3,227,878 | +0.32(+1.87%) |
Jan 11, 2008 | 18.51 | 18.51 | 17.00 | 17.25 | 5,958,763 | -1.37(-7.36%) |
Jan 10, 2008 | 18.02 | 19.13 | 16.52 | 18.62 | 10,082,472 | +1.04(+5.93%) |
Jan 09, 2008 | 17.18 | 17.64 | 16.69 | 17.58 | 6,329,142 | +0.32(+1.87%) |
Jan 08, 2008 | 16.71 | 17.60 | 16.69 | 17.26 | 4,787,794 | +0.58(+3.46%) |
Jan 07, 2008 | 17.33 | 17.63 | 16.36 | 16.68 | 4,009,066 | -0.61(-3.51%) |
Jan 04, 2008 | 17.42 | 17.48 | 16.49 | 17.29 | 4,424,185 | -0.33(-1.89%) |
Jan 03, 2008 | 17.90 | 17.93 | 17.20 | 17.62 | 4,492,005 | -0.27(-1.53%) |
Jan 02, 2008 | 18.52 | 18.61 | 17.88 | 17.90 | 2,768,503 | -0.66(-3.56%) |