Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 16.70 | 16.70 | 15.58 | 15.90 | 135,077 | -0.80(-4.79%) |
Mar 28, 2008 | 17.11 | 17.11 | 16.70 | 16.70 | 28,519 | -0.16(-0.95%) |
Mar 27, 2008 | 17.10 | 17.10 | 16.52 | 16.86 | 163,983 | +0.03(+0.18%) |
Mar 26, 2008 | 16.60 | 17.05 | 16.53 | 16.83 | 63,756 | -0.07(-0.41%) |
Mar 25, 2008 | 16.70 | 17.25 | 16.39 | 16.90 | 141,366 | +0.43(+2.61%) |
Mar 24, 2008 | 16.22 | 16.47 | 15.12 | 16.47 | 263,722 | +0.57(+3.58%) |
Mar 21, 2008 | 15.65 | 15.99 | 15.44 | 15.90 | 64,592 | +0.00(+0.00%) |
Mar 20, 2008 | 15.65 | 15.99 | 15.44 | 15.90 | 64,592 | +0.19(+1.21%) |
Mar 19, 2008 | 16.00 | 16.27 | 15.66 | 15.71 | 105,414 | -0.22(-1.38%) |
Mar 18, 2008 | 15.98 | 16.00 | 15.56 | 15.93 | 138,526 | +0.32(+2.05%) |
Mar 17, 2008 | 16.03 | 16.05 | 15.01 | 15.61 | 333,172 | -1.07(-6.41%) |
Mar 14, 2008 | 17.61 | 17.61 | 16.00 | 16.68 | 200,957 | -0.51(-2.97%) |
Mar 13, 2008 | 17.98 | 17.98 | 17.06 | 17.19 | 124,900 | -0.79(-4.39%) |
Mar 12, 2008 | 18.26 | 18.47 | 17.71 | 17.98 | 165,176 | +0.48(+2.74%) |
Mar 11, 2008 | 18.08 | 18.17 | 17.50 | 17.50 | 78,746 | -0.02(-0.11%) |
Mar 10, 2008 | 18.36 | 18.45 | 17.30 | 17.52 | 153,004 | -0.84(-4.58%) |
Mar 07, 2008 | 20.14 | 20.14 | 18.30 | 18.36 | 225,200 | -1.63(-8.15%) |
Mar 06, 2008 | 20.47 | 20.47 | 19.00 | 19.99 | 93,080 | -0.13(-0.65%) |
Mar 05, 2008 | 18.75 | 20.43 | 18.52 | 20.12 | 397,162 | +1.37(+7.31%) |
Mar 04, 2008 | 18.82 | 19.00 | 18.47 | 18.75 | 148,677 | +0.44(+2.40%) |
Mar 03, 2008 | 18.28 | 18.34 | 18.02 | 18.31 | 58,162 | +0.37(+2.06%) |
Feb 29, 2008 | 18.44 | 18.50 | 17.80 | 17.94 | 121,376 | -0.27(-1.48%) |
Feb 28, 2008 | 18.03 | 18.25 | 17.82 | 18.21 | 83,308 | +0.11(+0.61%) |
Feb 27, 2008 | 18.62 | 18.62 | 17.99 | 18.10 | 260,136 | -0.25(-1.36%) |
Feb 26, 2008 | 18.05 | 19.37 | 18.00 | 18.35 | 685,867 | +0.65(+3.67%) |
Feb 25, 2008 | 18.01 | 18.41 | 17.51 | 17.70 | 283,952 | -0.68(-3.70%) |
Feb 22, 2008 | 18.80 | 19.00 | 18.08 | 18.38 | 292,093 | -0.58(-3.06%) |
Feb 21, 2008 | 19.33 | 19.33 | 18.77 | 18.96 | 208,635 | -0.04(-0.21%) |
Feb 20, 2008 | 19.00 | 19.43 | 18.91 | 19.00 | 391,459 | -0.09(-0.47%) |
Feb 19, 2008 | 18.98 | 19.13 | 18.70 | 19.09 | 274,045 | +0.45(+2.41%) |
Feb 18, 2008 | 18.70 | 18.83 | 18.56 | 18.64 | 53,198 | +0.00(+0.00%) |
Feb 15, 2008 | 18.70 | 18.83 | 18.56 | 18.64 | 53,198 | +0.06(+0.32%) |
Feb 14, 2008 | 18.56 | 18.98 | 18.56 | 18.58 | 259,151 | +0.08(+0.43%) |
Feb 13, 2008 | 18.76 | 18.79 | 18.46 | 18.50 | 124,909 | +0.00(+0.00%) |
Feb 12, 2008 | 18.78 | 19.05 | 18.46 | 18.50 | 108,898 | -0.44(-2.32%) |
Feb 11, 2008 | 19.39 | 19.42 | 18.75 | 18.94 | 273,739 | -0.27(-1.41%) |
Feb 08, 2008 | 18.62 | 19.40 | 18.48 | 19.21 | 149,155 | +0.36(+1.91%) |
Feb 07, 2008 | 20.23 | 20.23 | 18.15 | 18.85 | 201,164 | -1.38(-6.82%) |
Feb 06, 2008 | 21.01 | 21.90 | 20.09 | 20.23 | 151,266 | -0.82(-3.90%) |
Feb 05, 2008 | 21.90 | 21.90 | 21.00 | 21.05 | 96,307 | -1.22(-5.48%) |
Feb 04, 2008 | 22.40 | 22.79 | 21.64 | 22.27 | 277,993 | -0.16(-0.71%) |
Feb 01, 2008 | 22.74 | 22.75 | 21.67 | 22.43 | 134,282 | -0.46(-2.01%) |
Jan 31, 2008 | 21.08 | 22.90 | 21.02 | 22.89 | 89,439 | +0.89(+4.05%) |
Jan 30, 2008 | 22.01 | 22.30 | 21.32 | 22.00 | 413,776 | -0.35(-1.57%) |
Jan 29, 2008 | 23.00 | 23.00 | 21.36 | 22.35 | 360,687 | -0.86(-3.71%) |
Jan 28, 2008 | 22.76 | 23.66 | 22.50 | 23.21 | 412,494 | -0.08(-0.34%) |
Jan 25, 2008 | 22.82 | 23.42 | 21.80 | 23.29 | 104,251 | +0.32(+1.39%) |
Jan 24, 2008 | 20.97 | 23.45 | 20.00 | 22.97 | 634,087 | +2.31(+11.18%) |
Jan 23, 2008 | 21.60 | 22.13 | 18.57 | 20.66 | 1,211,665 | -1.50(-6.77%) |
Jan 22, 2008 | 21.51 | 22.70 | 19.80 | 22.16 | 726,565 | -1.85(-7.71%) |
Jan 21, 2008 | 24.00 | 24.40 | 23.50 | 24.01 | 397,796 | +0.00(+0.00%) |
Jan 18, 2008 | 24.00 | 24.40 | 23.50 | 24.01 | 397,796 | -0.08(-0.33%) |
Jan 17, 2008 | 24.52 | 24.88 | 23.51 | 24.09 | 801,529 | -0.31(-1.27%) |
Jan 16, 2008 | 24.24 | 25.00 | 24.12 | 24.40 | 436,019 | -1.10(-4.31%) |
Jan 15, 2008 | 24.80 | 25.77 | 23.90 | 25.50 | 232,426 | +0.46(+1.84%) |
Jan 14, 2008 | 24.52 | 26.51 | 23.61 | 25.04 | 280,355 | +0.86(+3.56%) |
Jan 11, 2008 | 23.88 | 24.19 | 22.68 | 24.18 | 286,448 | +0.33(+1.38%) |
Jan 10, 2008 | 23.33 | 23.90 | 22.82 | 23.85 | 204,148 | +0.59(+2.54%) |
Jan 09, 2008 | 24.97 | 24.97 | 22.95 | 23.26 | 27,096 | +0.26(+1.13%) |
Jan 08, 2008 | 22.72 | 23.72 | 22.54 | 23.00 | 258,087 | +0.00(+0.00%) |
Jan 07, 2008 | 22.61 | 23.78 | 22.50 | 23.00 | 266,649 | -0.60(-2.54%) |
Jan 04, 2008 | 22.21 | 24.53 | 21.51 | 23.60 | 151,997 | +0.72(+3.15%) |
Jan 03, 2008 | 22.06 | 23.46 | 21.29 | 22.88 | 597,130 | +1.12(+5.15%) |
Jan 02, 2008 | 22.01 | 22.45 | 21.49 | 21.76 | 704,845 | -0.62(-2.77%) |
Jan 01, 2008 | 23.48 | 23.48 | 21.93 | 22.38 | 516,848 | +0.00(+0.00%) |
Dec 31, 2007 | 23.48 | 23.48 | 21.93 | 22.38 | 516,848 | -1.04(-4.44%) |
Dec 28, 2007 | 21.72 | 25.15 | 21.60 | 23.42 | 186,493 | +1.61(+7.38%) |
Dec 27, 2007 | 20.63 | 22.24 | 20.61 | 21.81 | 209,238 | -0.11(-0.50%) |
Dec 26, 2007 | 22.09 | 22.44 | 21.61 | 21.92 | 41,444 | -0.23(-1.04%) |
Dec 24, 2007 | 21.70 | 22.40 | 21.65 | 22.15 | 77,897 | +0.52(+2.40%) |
Dec 21, 2007 | 20.50 | 21.94 | 20.50 | 21.63 | 134,604 | +1.16(+5.67%) |
Dec 20, 2007 | 19.60 | 21.00 | 19.13 | 20.47 | 99,008 | +0.02(+0.10%) |
Dec 19, 2007 | 19.41 | 22.48 | 18.77 | 20.45 | 272,351 | +1.35(+7.07%) |
Dec 18, 2007 | 18.39 | 19.72 | 18.39 | 19.10 | 249,734 | +0.48(+2.58%) |
Dec 17, 2007 | 18.84 | 19.75 | 18.50 | 18.62 | 120,232 | -0.74(-3.82%) |
Dec 14, 2007 | 19.50 | 20.00 | 19.34 | 19.36 | 104,985 | +0.06(+0.31%) |
Dec 13, 2007 | 19.50 | 19.57 | 18.19 | 19.30 | 95,964 | -0.49(-2.48%) |
Dec 12, 2007 | 20.70 | 20.84 | 19.65 | 19.79 | 114,833 | -0.57(-2.80%) |
Dec 11, 2007 | 20.25 | 21.96 | 19.50 | 20.36 | 149,859 | -0.24(-1.17%) |
Dec 10, 2007 | 19.25 | 20.79 | 18.98 | 20.60 | 271,890 | +0.84(+4.25%) |
Dec 07, 2007 | 18.00 | 20.50 | 18.00 | 19.76 | 241,960 | +1.23(+6.64%) |
Dec 06, 2007 | 17.50 | 18.90 | 17.50 | 18.53 | 260,467 | +0.54(+3.00%) |
Dec 05, 2007 | 17.30 | 18.27 | 17.24 | 17.99 | 351,248 | +0.44(+2.51%) |
Dec 04, 2007 | 17.30 | 18.35 | 17.30 | 17.55 | 119,579 | -0.36(-2.01%) |
Dec 03, 2007 | 17.00 | 18.25 | 16.73 | 17.91 | 168,993 | +0.27(+1.53%) |
Nov 30, 2007 | 17.00 | 18.50 | 17.00 | 17.64 | 473,370 | +0.64(+3.76%) |
Nov 29, 2007 | 16.80 | 17.27 | 16.57 | 17.00 | 461,610 | -0.23(-1.33%) |
Nov 28, 2007 | 16.90 | 17.98 | 16.26 | 17.23 | 1,000,073 | +0.58(+3.48%) |
Nov 27, 2007 | 16.50 | 16.81 | 16.49 | 16.65 | 508,483 | -0.25(-1.48%) |
Nov 26, 2007 | 16.94 | 17.85 | 16.31 | 16.90 | 841,835 | +0.34(+2.05%) |
Nov 23, 2007 | 16.25 | 18.42 | 15.73 | 16.56 | 793,748 | +0.31(+1.91%) |
Nov 21, 2007 | 16.50 | 16.51 | 15.60 | 16.25 | 1,511,303 | -1.00(-5.80%) |
Nov 20, 2007 | 16.41 | 17.97 | 16.35 | 17.25 | 725,581 | -0.92(-5.06%) |
Nov 19, 2007 | 17.77 | 18.27 | 17.28 | 18.17 | 421,812 | +0.18(+1.00%) |
Nov 16, 2007 | 19.72 | 19.72 | 17.83 | 17.99 | 1,288,627 | -0.51(-2.76%) |
Nov 15, 2007 | 18.80 | 19.08 | 18.50 | 18.50 | 387,544 | -0.60(-3.14%) |
Nov 14, 2007 | 19.00 | 19.85 | 18.21 | 19.10 | 755,256 | +1.10(+6.11%) |
Nov 13, 2007 | 18.31 | 18.88 | 18.00 | 18.00 | 1,809,535 | -0.56(-3.02%) |
Nov 12, 2007 | 18.00 | 19.30 | 18.00 | 18.56 | 1,253,505 | -0.84(-4.33%) |
Nov 09, 2007 | 18.50 | 19.73 | 18.20 | 19.40 | 1,696,096 | +0.40(+2.11%) |
Nov 08, 2007 | 19.50 | 20.35 | 18.50 | 19.00 | 3,242,142 | -1.90(-9.09%) |