Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 20.42 | 21.35 | 20.31 | 21.13 | 642,503 | +0.71(+3.49%) |
Mar 28, 2008 | 21.15 | 21.47 | 20.27 | 20.42 | 815,255 | -0.78(-3.67%) |
Mar 27, 2008 | 21.75 | 21.76 | 20.62 | 21.20 | 399,476 | -0.50(-2.30%) |
Mar 26, 2008 | 21.49 | 21.79 | 20.61 | 21.70 | 596,155 | -0.06(-0.26%) |
Mar 25, 2008 | 21.08 | 22.19 | 20.56 | 21.75 | 1,331,663 | +0.59(+2.80%) |
Mar 24, 2008 | 20.11 | 21.47 | 19.99 | 21.16 | 959,201 | +1.09(+5.45%) |
Mar 21, 2008 | 18.92 | 20.22 | 18.01 | 20.07 | 2,294,726 | +0.00(+0.00%) |
Mar 20, 2008 | 18.92 | 20.22 | 18.01 | 20.07 | 2,294,726 | +1.57(+8.51%) |
Mar 19, 2008 | 19.49 | 20.12 | 18.49 | 18.49 | 1,592,672 | -0.77(-3.99%) |
Mar 18, 2008 | 19.00 | 19.26 | 18.17 | 19.26 | 953,706 | +0.74(+4.00%) |
Mar 17, 2008 | 18.79 | 19.66 | 18.11 | 18.52 | 638,696 | -0.56(-2.96%) |
Mar 14, 2008 | 19.60 | 19.88 | 18.23 | 19.09 | 999,348 | -0.31(-1.58%) |
Mar 13, 2008 | 19.22 | 19.57 | 18.72 | 19.39 | 1,227,056 | -0.07(-0.38%) |
Mar 12, 2008 | 19.73 | 20.10 | 19.30 | 19.47 | 1,142,851 | -0.22(-1.13%) |
Mar 11, 2008 | 18.22 | 19.74 | 18.22 | 19.69 | 831,547 | +2.03(+11.48%) |
Mar 10, 2008 | 18.46 | 18.94 | 17.60 | 17.66 | 687,719 | -0.77(-4.17%) |
Mar 07, 2008 | 18.52 | 18.81 | 18.12 | 18.43 | 585,139 | -0.28(-1.48%) |
Mar 06, 2008 | 19.26 | 19.50 | 18.69 | 18.71 | 652,466 | -0.75(-3.86%) |
Mar 05, 2008 | 19.40 | 19.69 | 18.80 | 19.46 | 512,469 | +0.38(+1.99%) |
Mar 04, 2008 | 18.65 | 19.28 | 18.30 | 19.08 | 1,081,389 | +0.26(+1.38%) |
Mar 03, 2008 | 19.72 | 19.72 | 17.60 | 18.82 | 1,757,252 | -0.84(-4.29%) |
Feb 29, 2008 | 20.82 | 21.04 | 19.35 | 19.66 | 1,048,878 | -1.51(-7.13%) |
Feb 28, 2008 | 21.67 | 21.98 | 20.87 | 21.17 | 817,093 | -0.55(-2.52%) |
Feb 27, 2008 | 20.56 | 21.76 | 20.44 | 21.72 | 843,911 | +0.90(+4.32%) |
Feb 26, 2008 | 20.45 | 21.58 | 20.22 | 20.82 | 712,755 | +0.29(+1.40%) |
Feb 25, 2008 | 19.68 | 20.91 | 19.36 | 20.53 | 748,727 | +0.90(+4.58%) |
Feb 22, 2008 | 20.18 | 20.26 | 19.24 | 19.63 | 1,189,638 | -0.48(-2.39%) |
Feb 21, 2008 | 21.08 | 21.21 | 19.81 | 20.11 | 956,695 | -0.77(-3.68%) |
Feb 20, 2008 | 20.60 | 20.92 | 19.96 | 20.88 | 976,573 | +0.19(+0.90%) |
Feb 19, 2008 | 19.83 | 21.52 | 19.83 | 20.70 | 872,633 | +0.31(+1.50%) |
Feb 18, 2008 | 20.78 | 20.95 | 20.33 | 20.39 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.78 | 20.95 | 20.33 | 20.39 | 1,111,998 | -0.50(-2.39%) |
Feb 14, 2008 | 21.21 | 21.64 | 20.70 | 20.89 | 816,901 | -0.48(-2.25%) |
Feb 13, 2008 | 21.50 | 21.70 | 21.14 | 21.37 | 632,755 | +0.20(+0.96%) |
Feb 12, 2008 | 21.38 | 21.80 | 20.80 | 21.17 | 1,993,308 | -0.16(-0.74%) |
Feb 11, 2008 | 19.45 | 21.33 | 19.32 | 21.33 | 1,617,359 | +1.85(+9.51%) |
Feb 08, 2008 | 19.52 | 20.24 | 19.32 | 19.48 | 1,274,262 | -0.12(-0.61%) |
Feb 07, 2008 | 19.29 | 20.14 | 18.80 | 19.60 | 1,205,479 | +0.23(+1.20%) |
Feb 06, 2008 | 19.94 | 20.12 | 19.27 | 19.36 | 635,025 | -0.27(-1.37%) |
Feb 05, 2008 | 20.19 | 20.41 | 19.35 | 19.63 | 898,051 | -0.96(-4.68%) |
Feb 04, 2008 | 21.18 | 21.35 | 20.36 | 20.60 | 1,045,778 | -0.61(-2.88%) |
Feb 01, 2008 | 21.07 | 21.39 | 20.31 | 21.21 | 1,271,724 | +0.26(+1.24%) |
Jan 31, 2008 | 19.73 | 21.24 | 19.45 | 20.95 | 878,734 | +0.88(+4.38%) |
Jan 30, 2008 | 20.27 | 21.07 | 19.58 | 20.07 | 1,100,034 | -0.74(-3.56%) |
Jan 29, 2008 | 20.13 | 20.91 | 19.64 | 20.81 | 1,629,081 | +1.51(+7.82%) |
Jan 28, 2008 | 19.03 | 20.02 | 18.65 | 19.30 | 1,185,287 | +0.19(+0.97%) |
Jan 25, 2008 | 18.81 | 20.06 | 18.52 | 19.11 | 2,144,549 | +0.80(+4.35%) |
Jan 24, 2008 | 15.88 | 18.50 | 15.88 | 18.32 | 1,600,974 | +2.44(+15.33%) |
Jan 23, 2008 | 14.83 | 16.67 | 14.83 | 15.88 | 1,349,931 | +0.36(+2.33%) |
Jan 22, 2008 | 15.55 | 16.91 | 14.96 | 15.52 | 1,247,988 | -0.70(-4.34%) |
Jan 21, 2008 | 15.43 | 16.44 | 14.51 | 16.23 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.43 | 16.44 | 14.51 | 16.23 | 3,325,482 | +0.94(+6.18%) |
Jan 17, 2008 | 17.44 | 17.50 | 15.17 | 15.28 | 3,101,237 | -2.12(-12.19%) |
Jan 16, 2008 | 18.76 | 18.76 | 17.25 | 17.40 | 2,577,083 | -1.26(-6.75%) |
Jan 15, 2008 | 20.10 | 20.30 | 18.49 | 18.66 | 2,035,937 | -1.68(-8.24%) |
Jan 14, 2008 | 20.46 | 20.66 | 19.95 | 20.34 | 725,620 | +0.06(+0.27%) |
Jan 11, 2008 | 20.74 | 20.74 | 19.93 | 20.28 | 1,018,853 | -0.67(-3.18%) |
Jan 10, 2008 | 19.26 | 21.35 | 19.25 | 20.95 | 1,609,915 | +1.48(+7.61%) |
Jan 09, 2008 | 19.24 | 19.76 | 18.90 | 19.47 | 1,342,414 | +0.16(+0.82%) |
Jan 08, 2008 | 20.28 | 20.78 | 19.21 | 19.31 | 1,581,030 | -0.85(-4.23%) |
Jan 07, 2008 | 19.99 | 21.02 | 19.41 | 20.16 | 1,291,611 | +0.23(+1.16%) |
Jan 04, 2008 | 21.37 | 21.37 | 19.65 | 19.93 | 1,932,899 | -1.69(-7.84%) |
Jan 03, 2008 | 23.12 | 23.25 | 21.54 | 21.62 | 1,266,927 | -1.62(-6.97%) |
Jan 02, 2008 | 24.11 | 24.32 | 23.03 | 23.25 | 640,921 | -1.00(-4.13%) |