Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 17.69 | 18.00 | 17.17 | 17.58 | 163,336 | -0.07(-0.39%) |
Mar 28, 2008 | 18.48 | 18.48 | 17.59 | 17.64 | 73,080 | -0.21(-1.17%) |
Mar 27, 2008 | 18.18 | 18.39 | 17.72 | 17.85 | 143,289 | -0.38(-2.09%) |
Mar 26, 2008 | 18.08 | 18.41 | 17.95 | 18.23 | 175,258 | +0.25(+1.39%) |
Mar 25, 2008 | 18.76 | 18.76 | 17.48 | 17.98 | 320,472 | -0.25(-1.35%) |
Mar 24, 2008 | 17.68 | 18.91 | 17.68 | 18.23 | 356,147 | +1.04(+6.06%) |
Mar 21, 2008 | 17.25 | 17.51 | 16.25 | 17.19 | 325,189 | +0.00(+0.00%) |
Mar 20, 2008 | 17.25 | 17.51 | 16.25 | 17.19 | 325,189 | -0.29(-1.66%) |
Mar 19, 2008 | 20.05 | 20.18 | 17.48 | 17.48 | 266,032 | -2.48(-12.42%) |
Mar 18, 2008 | 19.79 | 20.07 | 18.94 | 19.96 | 301,129 | +1.29(+6.93%) |
Mar 17, 2008 | 18.56 | 19.35 | 17.81 | 18.67 | 343,581 | -1.04(-5.27%) |
Mar 14, 2008 | 20.71 | 21.07 | 18.84 | 19.70 | 261,744 | -0.44(-2.18%) |
Mar 13, 2008 | 18.25 | 20.40 | 18.03 | 20.14 | 195,237 | +0.84(+4.38%) |
Mar 12, 2008 | 19.59 | 19.97 | 19.28 | 19.30 | 174,045 | -0.23(-1.18%) |
Mar 11, 2008 | 18.52 | 19.53 | 18.29 | 19.53 | 300,304 | +2.07(+11.88%) |
Mar 10, 2008 | 18.75 | 18.75 | 17.38 | 17.45 | 190,277 | -1.18(-6.31%) |
Mar 07, 2008 | 19.91 | 20.07 | 18.63 | 18.63 | 209,440 | -1.85(-9.02%) |
Mar 06, 2008 | 20.85 | 21.27 | 20.48 | 20.48 | 122,643 | -0.49(-2.34%) |
Mar 05, 2008 | 19.89 | 21.29 | 19.89 | 20.97 | 146,901 | +0.94(+4.72%) |
Mar 04, 2008 | 20.90 | 20.91 | 19.17 | 20.02 | 230,844 | -0.91(-4.33%) |
Mar 03, 2008 | 20.61 | 21.00 | 19.96 | 20.93 | 255,206 | +0.25(+1.21%) |
Feb 29, 2008 | 21.50 | 21.50 | 20.18 | 20.68 | 148,249 | -1.26(-5.73%) |
Feb 28, 2008 | 21.90 | 22.19 | 21.62 | 21.94 | 78,681 | -0.02(-0.09%) |
Feb 27, 2008 | 21.61 | 22.55 | 21.52 | 21.96 | 88,010 | -0.02(-0.10%) |
Feb 26, 2008 | 22.15 | 22.40 | 21.60 | 21.98 | 172,466 | -0.09(-0.42%) |
Feb 25, 2008 | 21.15 | 22.14 | 20.56 | 22.07 | 151,500 | +1.19(+5.72%) |
Feb 22, 2008 | 20.47 | 20.88 | 20.00 | 20.88 | 137,103 | +0.25(+1.23%) |
Feb 21, 2008 | 21.62 | 21.71 | 20.57 | 20.62 | 343,202 | -0.70(-3.30%) |
Feb 20, 2008 | 20.60 | 21.45 | 20.26 | 21.33 | 105,531 | +0.54(+2.58%) |
Feb 19, 2008 | 20.85 | 21.24 | 20.60 | 20.79 | 251,003 | +0.99(+5.00%) |
Feb 18, 2008 | 19.81 | 19.81 | 19.21 | 19.80 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.81 | 19.81 | 19.21 | 19.80 | 79,357 | -0.19(-0.93%) |
Feb 14, 2008 | 20.33 | 20.62 | 19.93 | 19.99 | 147,442 | +0.22(+1.13%) |
Feb 13, 2008 | 20.40 | 20.40 | 19.48 | 19.76 | 155,558 | +0.18(+0.92%) |
Feb 12, 2008 | 20.18 | 20.56 | 19.48 | 19.58 | 238,207 | -0.11(-0.56%) |
Feb 11, 2008 | 19.57 | 19.76 | 18.82 | 19.69 | 97,054 | +0.59(+3.10%) |
Feb 08, 2008 | 18.23 | 19.10 | 18.16 | 19.10 | 61,321 | +0.97(+5.37%) |
Feb 07, 2008 | 17.78 | 18.59 | 17.30 | 18.13 | 184,866 | +0.15(+0.85%) |
Feb 06, 2008 | 18.64 | 18.91 | 17.85 | 17.98 | 115,879 | -0.38(-2.09%) |
Feb 05, 2008 | 19.40 | 19.40 | 18.22 | 18.36 | 187,571 | -1.27(-6.46%) |
Feb 04, 2008 | 20.14 | 20.14 | 19.57 | 19.63 | 63,576 | -0.37(-1.85%) |
Feb 01, 2008 | 19.54 | 20.08 | 19.30 | 20.00 | 197,040 | +1.14(+6.02%) |
Jan 31, 2008 | 17.61 | 19.21 | 17.50 | 18.86 | 204,705 | +0.45(+2.46%) |
Jan 30, 2008 | 18.24 | 19.56 | 18.08 | 18.41 | 306,991 | -0.16(-0.87%) |
Jan 29, 2008 | 18.69 | 19.13 | 18.38 | 18.57 | 164,125 | +0.22(+1.22%) |
Jan 28, 2008 | 17.50 | 18.43 | 17.38 | 18.35 | 112,723 | +0.33(+1.81%) |
Jan 25, 2008 | 18.43 | 19.64 | 17.44 | 18.02 | 289,753 | +0.06(+0.31%) |
Jan 24, 2008 | 16.56 | 17.97 | 16.56 | 17.97 | 227,701 | +1.81(+11.19%) |
Jan 23, 2008 | 14.97 | 16.38 | 13.66 | 16.16 | 259,264 | +0.19(+1.21%) |
Jan 22, 2008 | 15.72 | 16.24 | 14.65 | 15.97 | 226,799 | -0.41(-2.48%) |
Jan 21, 2008 | 16.64 | 16.74 | 15.58 | 16.37 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.64 | 16.74 | 15.58 | 16.37 | 77,553 | +0.29(+1.82%) |
Jan 17, 2008 | 17.39 | 17.88 | 15.90 | 16.08 | 159,165 | -1.85(-10.30%) |
Jan 16, 2008 | 19.10 | 19.10 | 17.31 | 17.93 | 126,475 | -1.51(-7.78%) |
Jan 15, 2008 | 20.18 | 20.54 | 19.20 | 19.44 | 128,504 | -1.23(-5.95%) |
Jan 14, 2008 | 19.52 | 20.74 | 19.52 | 20.67 | 157,362 | +1.39(+7.23%) |
Jan 11, 2008 | 19.89 | 19.89 | 19.08 | 19.28 | 69,437 | -0.38(-1.92%) |
Jan 10, 2008 | 18.77 | 19.93 | 18.62 | 19.65 | 80,259 | +0.60(+3.13%) |
Jan 09, 2008 | 18.82 | 19.21 | 17.96 | 19.06 | 307,194 | +0.15(+0.81%) |
Jan 08, 2008 | 19.93 | 20.24 | 18.90 | 18.90 | 104,156 | -0.34(-1.76%) |
Jan 07, 2008 | 20.07 | 20.27 | 18.91 | 19.24 | 60,870 | -0.82(-4.09%) |
Jan 04, 2008 | 20.46 | 20.62 | 20.04 | 20.06 | 130,308 | -1.26(-5.92%) |
Jan 03, 2008 | 21.31 | 21.60 | 21.07 | 21.32 | 64,635 | +0.41(+1.97%) |
Jan 02, 2008 | 21.41 | 21.42 | 20.63 | 20.91 | 154,656 | -0.16(-0.75%) |