Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 22.99 | 23.43 | 22.81 | 23.29 | 7,248,861 | +0.34(+1.46%) |
Mar 28, 2008 | 23.13 | 23.41 | 22.93 | 22.96 | 5,640,838 | -0.05(-0.23%) |
Mar 27, 2008 | 22.79 | 23.31 | 22.79 | 23.01 | 7,091,058 | +0.23(+0.99%) |
Mar 26, 2008 | 23.26 | 23.26 | 22.65 | 22.78 | 8,739,427 | -0.55(-2.36%) |
Mar 25, 2008 | 23.51 | 23.69 | 23.27 | 23.33 | 7,766,301 | -0.12(-0.52%) |
Mar 24, 2008 | 24.00 | 24.05 | 23.25 | 23.45 | 9,123,994 | -0.41(-1.70%) |
Mar 21, 2008 | 24.22 | 25.83 | 22.73 | 23.86 | 17,866,848 | +0.00(+0.00%) |
Mar 20, 2008 | 24.22 | 25.83 | 22.73 | 23.86 | 17,866,848 | -1.97(-7.63%) |
Mar 19, 2008 | 26.58 | 27.53 | 25.83 | 25.83 | 4,748,084 | -0.78(-2.94%) |
Mar 18, 2008 | 26.16 | 26.64 | 26.02 | 26.61 | 4,997,598 | +0.84(+3.26%) |
Mar 17, 2008 | 24.94 | 25.95 | 24.94 | 25.77 | 5,146,321 | +0.19(+0.72%) |
Mar 14, 2008 | 26.16 | 26.34 | 25.30 | 25.59 | 5,864,431 | -0.43(-1.65%) |
Mar 13, 2008 | 25.86 | 26.20 | 25.41 | 26.02 | 5,849,676 | -0.16(-0.60%) |
Mar 12, 2008 | 26.45 | 27.03 | 26.15 | 26.17 | 4,665,871 | -0.27(-1.01%) |
Mar 11, 2008 | 26.17 | 26.61 | 25.86 | 26.44 | 4,653,763 | +0.80(+3.12%) |
Mar 10, 2008 | 26.12 | 26.20 | 25.56 | 25.64 | 5,372,540 | -0.41(-1.56%) |
Mar 07, 2008 | 25.90 | 26.20 | 25.53 | 26.04 | 5,963,420 | -0.05(-0.18%) |
Mar 06, 2008 | 26.53 | 26.53 | 26.00 | 26.09 | 5,148,902 | -0.54(-2.02%) |
Mar 05, 2008 | 26.58 | 26.71 | 26.22 | 26.63 | 4,416,737 | +0.05(+0.17%) |
Mar 04, 2008 | 25.53 | 26.66 | 25.50 | 26.58 | 6,969,116 | +0.87(+3.38%) |
Mar 03, 2008 | 25.50 | 25.92 | 25.31 | 25.71 | 5,554,726 | +0.16(+0.61%) |
Feb 29, 2008 | 26.25 | 26.33 | 25.41 | 25.56 | 4,678,158 | -0.94(-3.54%) |
Feb 28, 2008 | 26.35 | 26.60 | 26.24 | 26.50 | 3,642,589 | -0.09(-0.35%) |
Feb 27, 2008 | 27.13 | 27.23 | 26.55 | 26.59 | 6,215,197 | -0.65(-2.38%) |
Feb 26, 2008 | 26.69 | 27.24 | 26.60 | 27.24 | 4,505,645 | +0.47(+1.75%) |
Feb 25, 2008 | 26.71 | 26.94 | 26.51 | 26.77 | 4,594,840 | +0.13(+0.48%) |
Feb 22, 2008 | 26.72 | 26.83 | 26.23 | 26.64 | 4,340,623 | +0.20(+0.77%) |
Feb 21, 2008 | 26.98 | 27.16 | 26.37 | 26.44 | 3,822,001 | -0.49(-1.83%) |
Feb 20, 2008 | 26.66 | 26.99 | 26.32 | 26.93 | 4,279,448 | +0.16(+0.58%) |
Feb 19, 2008 | 27.49 | 27.50 | 26.66 | 26.77 | 3,749,702 | -0.37(-1.37%) |
Feb 18, 2008 | 27.03 | 27.21 | 26.72 | 27.15 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.03 | 27.21 | 26.72 | 27.15 | 3,967,097 | +0.12(+0.43%) |
Feb 14, 2008 | 27.31 | 27.66 | 26.83 | 27.03 | 5,324,657 | -0.22(-0.81%) |
Feb 13, 2008 | 27.05 | 27.36 | 26.95 | 27.25 | 5,275,127 | +0.36(+1.34%) |
Feb 12, 2008 | 26.57 | 26.95 | 26.37 | 26.89 | 4,145,558 | +0.53(+2.02%) |
Feb 11, 2008 | 26.50 | 26.51 | 26.10 | 26.36 | 4,605,999 | -0.10(-0.37%) |
Feb 08, 2008 | 26.47 | 26.59 | 26.07 | 26.46 | 4,756,189 | -0.10(-0.39%) |
Feb 07, 2008 | 26.34 | 26.79 | 26.21 | 26.56 | 3,931,288 | +0.02(+0.09%) |
Feb 06, 2008 | 26.72 | 27.11 | 26.37 | 26.54 | 3,318,544 | +0.05(+0.17%) |
Feb 05, 2008 | 27.44 | 27.76 | 26.36 | 26.49 | 5,316,589 | +12.58(+90.46%) |
Feb 04, 2008 | 13.89 | 14.11 | 13.74 | 13.91 | 4,729,830 | +0.02(+0.16%) |
Feb 01, 2008 | 13.97 | 14.07 | 13.73 | 13.89 | 5,976,903 | -0.02(-0.16%) |
Jan 31, 2008 | 13.28 | 13.93 | 13.17 | 13.91 | 7,252,481 | +0.54(+4.02%) |
Jan 30, 2008 | 13.32 | 13.55 | 13.18 | 13.37 | 7,363,717 | +0.02(+0.13%) |
Jan 29, 2008 | 13.43 | 13.53 | 13.25 | 13.35 | 4,149,845 | +0.00(+0.01%) |
Jan 28, 2008 | 13.22 | 13.42 | 13.09 | 13.35 | 4,225,171 | +0.19(+1.42%) |
Jan 25, 2008 | 13.52 | 13.60 | 13.12 | 13.17 | 6,177,548 | -0.26(-1.91%) |
Jan 24, 2008 | 13.77 | 13.77 | 13.23 | 13.42 | 6,108,946 | -0.34(-2.49%) |
Jan 23, 2008 | 13.12 | 13.80 | 12.90 | 13.77 | 7,516,808 | +0.55(+4.18%) |
Jan 22, 2008 | 13.00 | 13.58 | 12.41 | 13.21 | 9,808,748 | -0.47(-3.43%) |
Jan 21, 2008 | 13.90 | 13.90 | 13.40 | 13.68 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.90 | 13.90 | 13.40 | 13.68 | 10,098,854 | -0.09(-0.66%) |
Jan 17, 2008 | 14.33 | 14.35 | 13.75 | 13.77 | 8,266,686 | -0.48(-3.38%) |
Jan 16, 2008 | 14.35 | 14.64 | 14.21 | 14.26 | 7,330,526 | -0.13(-0.92%) |
Jan 15, 2008 | 14.43 | 14.76 | 14.39 | 14.39 | 6,022,404 | -0.20(-1.36%) |
Jan 14, 2008 | 14.55 | 14.68 | 14.42 | 14.59 | 2,823,965 | +0.12(+0.83%) |
Jan 11, 2008 | 14.46 | 14.66 | 14.41 | 14.47 | 5,576,495 | -0.16(-1.06%) |
Jan 10, 2008 | 14.82 | 15.03 | 14.48 | 14.62 | 6,201,547 | -0.34(-2.25%) |
Jan 09, 2008 | 14.61 | 14.96 | 14.53 | 14.96 | 6,559,469 | +0.34(+2.35%) |
Jan 08, 2008 | 14.73 | 15.15 | 14.61 | 14.61 | 8,872,508 | -0.16(-1.11%) |
Jan 07, 2008 | 14.25 | 14.78 | 14.25 | 14.78 | 7,384,534 | +0.59(+4.18%) |
Jan 04, 2008 | 13.94 | 14.33 | 13.94 | 14.19 | 5,272,972 | +0.20(+1.41%) |
Jan 03, 2008 | 13.94 | 14.14 | 13.94 | 13.99 | 4,097,880 | +0.07(+0.47%) |
Jan 02, 2008 | 13.99 | 14.23 | 13.87 | 13.92 | 5,374,939 | -0.31(-2.18%) |