Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 17.50 | 17.76 | 17.06 | 17.11 | 139,880 | -0.02(-0.12%) |
Mar 28, 2008 | 18.32 | 18.32 | 17.13 | 17.13 | 253,175 | -0.89(-4.94%) |
Mar 27, 2008 | 18.18 | 18.35 | 17.95 | 18.02 | 207,635 | -0.09(-0.50%) |
Mar 26, 2008 | 18.15 | 18.31 | 18.01 | 18.11 | 160,372 | -0.06(-0.33%) |
Mar 25, 2008 | 18.82 | 19.24 | 18.16 | 18.17 | 225,735 | -0.73(-3.86%) |
Mar 24, 2008 | 19.20 | 19.70 | 18.55 | 18.90 | 301,896 | +0.10(+0.53%) |
Mar 21, 2008 | 19.98 | 19.99 | 18.56 | 18.80 | 416,614 | +0.00(+0.00%) |
Mar 20, 2008 | 19.98 | 19.99 | 18.56 | 18.80 | 416,614 | -0.38(-1.98%) |
Mar 19, 2008 | 19.17 | 19.85 | 19.07 | 19.18 | 474,511 | -0.01(-0.05%) |
Mar 18, 2008 | 18.29 | 19.25 | 18.29 | 19.19 | 161,315 | +1.09(+6.02%) |
Mar 17, 2008 | 18.00 | 18.36 | 17.87 | 18.10 | 233,745 | -0.34(-1.84%) |
Mar 14, 2008 | 19.07 | 19.10 | 18.40 | 18.44 | 277,692 | -0.53(-2.79%) |
Mar 13, 2008 | 18.76 | 19.00 | 18.00 | 18.97 | 422,595 | +0.03(+0.16%) |
Mar 12, 2008 | 19.25 | 19.25 | 18.82 | 18.94 | 224,552 | -0.23(-1.20%) |
Mar 11, 2008 | 19.20 | 19.24 | 18.51 | 19.17 | 331,645 | +0.14(+0.74%) |
Mar 10, 2008 | 19.04 | 19.30 | 18.51 | 19.03 | 211,299 | -0.02(-0.10%) |
Mar 07, 2008 | 18.56 | 19.19 | 18.56 | 19.05 | 323,872 | +0.10(+0.53%) |
Mar 06, 2008 | 19.10 | 19.28 | 18.95 | 18.95 | 271,513 | -0.18(-0.94%) |
Mar 05, 2008 | 19.04 | 19.32 | 18.95 | 19.13 | 466,793 | +0.11(+0.58%) |
Mar 04, 2008 | 18.80 | 19.15 | 18.80 | 19.02 | 293,125 | +0.12(+0.63%) |
Mar 03, 2008 | 18.57 | 19.24 | 18.00 | 18.90 | 238,913 | +0.58(+3.17%) |
Feb 29, 2008 | 18.41 | 18.60 | 17.95 | 18.32 | 445,417 | -0.28(-1.51%) |
Feb 28, 2008 | 18.05 | 18.80 | 17.83 | 18.60 | 355,278 | +0.51(+2.82%) |
Feb 27, 2008 | 17.80 | 18.78 | 17.80 | 18.09 | 208,783 | +0.18(+1.01%) |
Feb 26, 2008 | 18.16 | 18.28 | 17.80 | 17.91 | 144,567 | -0.38(-2.08%) |
Feb 25, 2008 | 18.07 | 18.39 | 17.90 | 18.29 | 123,258 | +0.26(+1.44%) |
Feb 22, 2008 | 18.68 | 18.80 | 17.88 | 18.03 | 167,195 | -0.70(-3.74%) |
Feb 21, 2008 | 19.31 | 19.50 | 18.70 | 18.73 | 114,071 | -0.48(-2.50%) |
Feb 20, 2008 | 20.10 | 20.20 | 18.55 | 19.21 | 400,687 | +0.09(+0.47%) |
Feb 19, 2008 | 19.25 | 19.60 | 19.10 | 19.12 | 282,878 | +0.26(+1.38%) |
Feb 18, 2008 | 18.50 | 18.93 | 18.00 | 18.86 | 312,569 | +0.00(+0.00%) |
Feb 15, 2008 | 18.50 | 18.93 | 18.00 | 18.86 | 312,313 | +0.30(+1.62%) |
Feb 14, 2008 | 19.45 | 19.50 | 18.47 | 18.56 | 89,724 | -0.88(-4.53%) |
Feb 13, 2008 | 18.24 | 19.47 | 18.24 | 19.44 | 105,800 | +1.34(+7.40%) |
Feb 12, 2008 | 17.86 | 18.49 | 17.86 | 18.10 | 153,401 | +0.30(+1.69%) |
Feb 11, 2008 | 18.21 | 18.42 | 17.80 | 17.80 | 123,368 | -0.41(-2.25%) |
Feb 08, 2008 | 18.73 | 18.93 | 17.85 | 18.21 | 186,168 | -0.41(-2.20%) |
Feb 07, 2008 | 18.35 | 18.99 | 18.20 | 18.62 | 219,351 | +0.02(+0.11%) |
Feb 06, 2008 | 19.40 | 19.90 | 18.60 | 18.60 | 122,249 | -0.60(-3.12%) |
Feb 05, 2008 | 19.80 | 20.60 | 19.15 | 19.20 | 193,465 | -0.97(-4.81%) |
Feb 04, 2008 | 20.28 | 20.40 | 19.50 | 20.17 | 182,131 | -0.18(-0.88%) |
Feb 01, 2008 | 20.19 | 20.39 | 19.57 | 20.35 | 214,420 | +0.18(+0.89%) |
Jan 31, 2008 | 20.15 | 20.49 | 19.73 | 20.17 | 99,541 | -0.11(-0.54%) |
Jan 30, 2008 | 20.34 | 20.99 | 20.25 | 20.28 | 119,997 | -0.17(-0.83%) |
Jan 29, 2008 | 20.83 | 20.97 | 20.25 | 20.45 | 231,571 | -0.21(-1.02%) |
Jan 28, 2008 | 20.09 | 20.96 | 19.55 | 20.66 | 157,099 | +0.30(+1.47%) |
Jan 25, 2008 | 21.21 | 21.21 | 20.12 | 20.36 | 249,728 | -0.71(-3.37%) |
Jan 24, 2008 | 21.93 | 22.41 | 20.64 | 21.07 | 719,858 | -1.35(-6.02%) |
Jan 23, 2008 | 19.85 | 22.42 | 19.82 | 22.42 | 805,396 | +2.02(+9.90%) |
Jan 22, 2008 | 18.46 | 20.48 | 18.00 | 20.40 | 810,028 | +0.75(+3.82%) |
Jan 21, 2008 | 18.43 | 19.75 | 18.43 | 19.65 | 620,531 | +0.00(+0.00%) |
Jan 18, 2008 | 18.43 | 19.75 | 18.43 | 19.65 | 620,531 | +1.20(+6.50%) |
Jan 17, 2008 | 17.80 | 18.49 | 17.38 | 18.45 | 314,811 | +0.51(+2.84%) |
Jan 16, 2008 | 17.29 | 18.49 | 16.87 | 17.94 | 236,861 | +0.56(+3.22%) |
Jan 15, 2008 | 17.63 | 17.66 | 17.15 | 17.38 | 281,491 | -0.65(-3.61%) |
Jan 14, 2008 | 18.28 | 18.53 | 17.55 | 18.03 | 191,010 | -0.22(-1.21%) |
Jan 11, 2008 | 18.41 | 18.54 | 18.03 | 18.25 | 217,149 | -0.30(-1.62%) |
Jan 10, 2008 | 17.61 | 18.60 | 17.61 | 18.55 | 191,897 | +0.73(+4.10%) |
Jan 09, 2008 | 17.73 | 17.83 | 17.19 | 17.82 | 184,646 | +0.09(+0.51%) |
Jan 08, 2008 | 17.22 | 18.45 | 17.22 | 17.73 | 503,475 | +0.35(+2.01%) |
Jan 07, 2008 | 17.22 | 17.58 | 17.06 | 17.38 | 680,743 | +0.37(+2.18%) |
Jan 04, 2008 | 17.61 | 17.67 | 16.76 | 17.01 | 354,146 | -0.66(-3.74%) |
Jan 03, 2008 | 17.96 | 17.99 | 17.50 | 17.67 | 170,534 | -0.29(-1.61%) |
Jan 02, 2008 | 18.12 | 18.40 | 17.53 | 17.96 | 187,800 | -0.12(-0.66%) |