Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 17.74 | 18.01 | 17.70 | 17.96 | 1,258,378 | +0.09(+0.52%) |
Mar 28, 2008 | 18.42 | 18.48 | 17.80 | 17.86 | 1,685,757 | -0.90(-4.81%) |
Mar 27, 2008 | 19.23 | 19.29 | 18.71 | 18.77 | 2,170,634 | -0.14(-0.71%) |
Mar 26, 2008 | 19.09 | 19.28 | 18.88 | 18.90 | 1,181,436 | -0.19(-1.02%) |
Mar 25, 2008 | 18.57 | 19.12 | 18.44 | 19.09 | 1,659,310 | +1.00(+5.55%) |
Mar 24, 2008 | 17.30 | 18.48 | 17.30 | 18.09 | 2,276,333 | +0.34(+1.90%) |
Mar 21, 2008 | 17.18 | 17.82 | 16.82 | 17.75 | 1,846,612 | +0.00(+0.00%) |
Mar 20, 2008 | 17.18 | 17.82 | 16.82 | 17.75 | 1,846,612 | +0.30(+1.74%) |
Mar 19, 2008 | 18.56 | 18.56 | 17.41 | 17.45 | 1,977,763 | -1.63(-8.54%) |
Mar 18, 2008 | 18.38 | 19.17 | 18.37 | 19.08 | 1,812,821 | +0.98(+5.41%) |
Mar 17, 2008 | 17.31 | 18.53 | 17.31 | 18.10 | 3,218,704 | +0.00(+0.00%) |
Mar 14, 2008 | 19.33 | 19.33 | 18.07 | 18.10 | 2,583,738 | -0.89(-4.71%) |
Mar 13, 2008 | 18.44 | 19.23 | 18.41 | 18.99 | 1,917,657 | -0.21(-1.10%) |
Mar 12, 2008 | 19.64 | 19.88 | 19.16 | 19.20 | 1,490,863 | -1.00(-4.97%) |
Mar 11, 2008 | 19.49 | 20.21 | 19.19 | 20.21 | 1,991,476 | +1.61(+8.67%) |
Mar 10, 2008 | 19.14 | 19.37 | 18.49 | 18.60 | 1,944,018 | +0.06(+0.32%) |
Mar 07, 2008 | 18.79 | 19.14 | 18.38 | 18.54 | 2,274,906 | +0.65(+3.63%) |
Mar 06, 2008 | 18.44 | 18.74 | 17.82 | 17.89 | 1,261,602 | -0.60(-3.24%) |
Mar 05, 2008 | 18.07 | 18.89 | 18.07 | 18.49 | 2,816,552 | +1.27(+7.41%) |
Mar 04, 2008 | 17.36 | 17.59 | 16.88 | 17.21 | 2,376,462 | -0.91(-5.03%) |
Mar 03, 2008 | 18.14 | 18.31 | 17.74 | 18.12 | 1,602,750 | +0.20(+1.13%) |
Feb 29, 2008 | 18.66 | 18.66 | 17.89 | 17.92 | 1,498,288 | -1.14(-5.98%) |
Feb 28, 2008 | 19.71 | 19.95 | 19.05 | 19.06 | 1,112,926 | -0.95(-4.77%) |
Feb 27, 2008 | 19.74 | 20.18 | 19.56 | 20.02 | 1,378,768 | +0.03(+0.13%) |
Feb 26, 2008 | 19.54 | 20.09 | 19.40 | 19.99 | 1,841,851 | +0.56(+2.87%) |
Feb 25, 2008 | 18.77 | 19.44 | 18.77 | 19.43 | 2,546,505 | -0.62(-3.07%) |
Feb 22, 2008 | 19.66 | 20.09 | 19.32 | 20.05 | 1,631,086 | +0.60(+3.08%) |
Feb 21, 2008 | 20.49 | 20.49 | 19.42 | 19.45 | 1,738,971 | -0.76(-3.76%) |
Feb 20, 2008 | 20.05 | 20.34 | 19.64 | 20.21 | 1,613,548 | -0.23(-1.12%) |
Feb 19, 2008 | 21.10 | 21.10 | 20.29 | 20.44 | 1,782,922 | -0.60(-2.85%) |
Feb 18, 2008 | 20.82 | 21.04 | 20.61 | 21.04 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.82 | 21.04 | 20.61 | 21.04 | 2,169,669 | +0.97(+4.84%) |
Feb 14, 2008 | 20.59 | 20.59 | 20.02 | 20.07 | 3,036,539 | +0.32(+1.62%) |
Feb 13, 2008 | 19.67 | 19.84 | 19.47 | 19.74 | 2,574,137 | -0.09(-0.47%) |
Feb 12, 2008 | 19.71 | 20.02 | 19.52 | 19.84 | 2,224,647 | -0.15(-0.76%) |
Feb 11, 2008 | 19.58 | 20.01 | 19.22 | 19.99 | 969,067 | +0.41(+2.11%) |
Feb 08, 2008 | 19.63 | 20.01 | 19.42 | 19.58 | 800,818 | -0.35(-1.74%) |
Feb 07, 2008 | 19.42 | 19.97 | 18.99 | 19.92 | 1,181,880 | +0.58(+3.01%) |
Feb 06, 2008 | 19.71 | 20.61 | 19.25 | 19.34 | 1,324,549 | -0.23(-1.16%) |
Feb 05, 2008 | 21.03 | 21.03 | 19.57 | 19.57 | 1,476,169 | -1.38(-6.61%) |
Feb 04, 2008 | 21.10 | 21.19 | 20.78 | 20.95 | 1,763,111 | -0.21(-1.00%) |
Feb 01, 2008 | 20.29 | 21.21 | 20.29 | 21.16 | 1,833,095 | +1.18(+5.91%) |
Jan 31, 2008 | 19.31 | 20.23 | 19.02 | 19.98 | 1,908,688 | +0.16(+0.81%) |
Jan 30, 2008 | 20.01 | 20.68 | 19.57 | 19.82 | 2,249,348 | +0.08(+0.43%) |
Jan 29, 2008 | 19.76 | 19.91 | 19.43 | 19.74 | 3,094,730 | +0.51(+2.63%) |
Jan 28, 2008 | 18.43 | 19.27 | 18.43 | 19.23 | 1,187,188 | +0.41(+2.20%) |
Jan 25, 2008 | 19.66 | 19.75 | 18.51 | 18.82 | 1,799,498 | -0.15(-0.80%) |
Jan 24, 2008 | 18.40 | 19.18 | 18.40 | 18.97 | 1,578,871 | +0.25(+1.35%) |
Jan 23, 2008 | 18.07 | 18.75 | 17.17 | 18.71 | 3,272,597 | +1.22(+6.95%) |
Jan 22, 2008 | 16.98 | 18.13 | 16.46 | 17.50 | 3,236,481 | -1.49(-7.83%) |
Jan 21, 2008 | 19.42 | 19.42 | 18.40 | 18.99 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.42 | 19.42 | 18.40 | 18.99 | 2,409,395 | +1.00(+5.54%) |
Jan 17, 2008 | 18.91 | 18.99 | 17.90 | 17.99 | 2,313,473 | +0.10(+0.57%) |
Jan 16, 2008 | 17.86 | 18.35 | 17.38 | 17.89 | 2,049,506 | -0.44(-2.40%) |
Jan 15, 2008 | 18.79 | 18.91 | 18.23 | 18.33 | 1,683,978 | -1.37(-6.94%) |
Jan 14, 2008 | 19.48 | 19.85 | 19.48 | 19.69 | 1,685,022 | -0.26(-1.31%) |
Jan 11, 2008 | 19.70 | 20.41 | 19.47 | 19.96 | 3,481,119 | +0.57(+2.92%) |
Jan 10, 2008 | 18.85 | 19.62 | 18.68 | 19.39 | 4,222,341 | +1.49(+8.30%) |
Jan 09, 2008 | 17.29 | 17.90 | 17.09 | 17.90 | 1,922,442 | +1.06(+6.26%) |
Jan 08, 2008 | 17.30 | 17.54 | 16.85 | 16.85 | 1,518,997 | -0.50(-2.87%) |
Jan 07, 2008 | 17.71 | 17.71 | 16.94 | 17.35 | 1,475,258 | +0.11(+0.64%) |
Jan 04, 2008 | 17.47 | 17.64 | 17.11 | 17.24 | 1,481,452 | -0.59(-3.31%) |
Jan 03, 2008 | 17.77 | 18.13 | 17.75 | 17.83 | 1,258,117 | -0.19(-1.03%) |
Jan 02, 2008 | 18.51 | 18.71 | 18.01 | 18.01 | 1,702,013 | -0.89(-4.73%) |