Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 19.33 | 19.52 | 19.17 | 19.30 | 1,491,014 | -0.15(-0.77%) |
Mar 28, 2008 | 19.71 | 19.86 | 19.36 | 19.45 | 952,657 | -0.14(-0.73%) |
Mar 27, 2008 | 19.77 | 20.01 | 19.48 | 19.59 | 1,508,468 | -0.17(-0.87%) |
Mar 26, 2008 | 20.02 | 20.13 | 19.59 | 19.77 | 1,216,285 | -0.46(-2.26%) |
Mar 25, 2008 | 20.39 | 20.39 | 19.70 | 20.22 | 1,665,771 | -0.12(-0.59%) |
Mar 24, 2008 | 19.27 | 20.40 | 19.18 | 20.34 | 1,937,099 | +1.24(+6.52%) |
Mar 21, 2008 | 18.87 | 19.13 | 18.76 | 19.10 | 2,281,764 | -0.00(-0.01%) |
Mar 20, 2008 | 18.87 | 19.13 | 18.76 | 19.10 | 2,281,764 | +0.23(+1.24%) |
Mar 19, 2008 | 19.63 | 19.66 | 18.87 | 18.87 | 2,918,526 | -0.48(-2.48%) |
Mar 18, 2008 | 18.62 | 19.35 | 18.62 | 19.35 | 1,956,744 | +1.01(+5.52%) |
Mar 17, 2008 | 18.35 | 18.84 | 18.21 | 18.34 | 2,333,609 | -0.50(-2.67%) |
Mar 14, 2008 | 19.48 | 19.54 | 18.44 | 18.84 | 1,680,618 | -0.40(-2.07%) |
Mar 13, 2008 | 18.91 | 19.32 | 18.53 | 19.23 | 1,476,323 | +0.05(+0.27%) |
Mar 12, 2008 | 19.57 | 19.57 | 19.13 | 19.18 | 1,231,965 | -0.19(-0.97%) |
Mar 11, 2008 | 18.61 | 19.38 | 18.52 | 19.37 | 1,653,574 | +1.15(+6.30%) |
Mar 10, 2008 | 18.49 | 18.61 | 18.19 | 18.22 | 1,806,816 | -0.29(-1.54%) |
Mar 07, 2008 | 18.66 | 18.91 | 18.41 | 18.51 | 2,900,777 | -0.43(-2.30%) |
Mar 06, 2008 | 19.57 | 19.62 | 18.94 | 18.94 | 1,193,088 | -0.88(-4.43%) |
Mar 05, 2008 | 19.89 | 20.11 | 19.54 | 19.82 | 1,303,972 | -0.10(-0.49%) |
Mar 04, 2008 | 19.84 | 19.98 | 19.51 | 19.92 | 1,182,287 | -0.10(-0.49%) |
Mar 03, 2008 | 20.14 | 20.37 | 19.77 | 20.01 | 1,465,809 | -0.20(-0.96%) |
Feb 29, 2008 | 20.33 | 20.35 | 19.98 | 20.21 | 2,135,929 | -0.37(-1.82%) |
Feb 28, 2008 | 21.02 | 21.02 | 20.31 | 20.58 | 2,015,974 | -0.40(-1.89%) |
Feb 27, 2008 | 20.67 | 21.24 | 20.58 | 20.98 | 2,782,762 | +0.22(+1.05%) |
Feb 26, 2008 | 19.68 | 20.80 | 19.59 | 20.76 | 2,762,957 | +1.03(+5.25%) |
Feb 25, 2008 | 19.36 | 19.77 | 19.16 | 19.73 | 1,659,842 | +0.34(+1.78%) |
Feb 22, 2008 | 19.27 | 19.43 | 19.00 | 19.39 | 1,545,208 | +0.14(+0.74%) |
Feb 21, 2008 | 19.59 | 19.80 | 19.15 | 19.24 | 1,412,584 | -0.33(-1.69%) |
Feb 20, 2008 | 19.05 | 19.65 | 18.96 | 19.57 | 2,362,041 | +0.30(+1.56%) |
Feb 19, 2008 | 19.83 | 19.86 | 19.21 | 19.27 | 1,784,435 | -0.23(-1.19%) |
Feb 18, 2008 | 19.68 | 19.79 | 19.41 | 19.50 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.68 | 19.79 | 19.41 | 19.50 | 1,929,552 | -0.18(-0.91%) |
Feb 14, 2008 | 19.93 | 19.97 | 19.62 | 19.68 | 2,462,171 | -0.17(-0.87%) |
Feb 13, 2008 | 19.56 | 19.91 | 19.46 | 19.86 | 1,700,038 | +0.55(+2.87%) |
Feb 12, 2008 | 19.36 | 19.58 | 19.11 | 19.30 | 1,000,494 | +0.06(+0.31%) |
Feb 11, 2008 | 19.22 | 19.35 | 18.95 | 19.24 | 1,605,691 | -0.16(-0.85%) |
Feb 08, 2008 | 19.54 | 19.67 | 19.31 | 19.41 | 1,036,423 | -0.21(-1.07%) |
Feb 07, 2008 | 19.31 | 19.68 | 19.28 | 19.62 | 1,714,490 | +0.22(+1.12%) |
Feb 06, 2008 | 19.48 | 19.78 | 19.28 | 19.40 | 2,382,461 | +0.05(+0.27%) |
Feb 05, 2008 | 19.86 | 19.86 | 19.16 | 19.35 | 2,925,715 | -0.82(-4.09%) |
Feb 04, 2008 | 20.61 | 20.78 | 20.10 | 20.17 | 1,639,101 | -0.44(-2.15%) |
Feb 01, 2008 | 20.81 | 20.95 | 20.08 | 20.61 | 2,606,012 | -0.22(-1.04%) |
Jan 31, 2008 | 20.51 | 21.13 | 20.13 | 20.83 | 3,664,130 | -0.15(-0.71%) |
Jan 30, 2008 | 19.12 | 21.19 | 18.84 | 20.98 | 5,940,136 | +2.35(+12.60%) |
Jan 29, 2008 | 18.38 | 18.64 | 17.97 | 18.64 | 1,820,105 | +0.34(+1.84%) |
Jan 28, 2008 | 17.55 | 18.31 | 17.28 | 18.30 | 1,551,538 | +0.81(+4.63%) |
Jan 25, 2008 | 18.28 | 18.28 | 17.26 | 17.49 | 1,713,124 | -0.61(-3.36%) |
Jan 24, 2008 | 17.74 | 18.18 | 17.60 | 18.10 | 2,427,833 | +0.48(+2.72%) |
Jan 23, 2008 | 16.36 | 17.65 | 16.16 | 17.62 | 3,757,022 | +0.79(+4.73%) |
Jan 22, 2008 | 15.91 | 17.02 | 15.91 | 16.82 | 3,178,947 | +0.20(+1.22%) |
Jan 21, 2008 | 16.68 | 16.98 | 16.41 | 16.62 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.68 | 16.98 | 16.41 | 16.62 | 2,109,341 | -0.11(-0.63%) |
Jan 17, 2008 | 17.58 | 17.62 | 16.62 | 16.72 | 2,669,387 | -0.78(-4.46%) |
Jan 16, 2008 | 17.64 | 18.01 | 17.38 | 17.50 | 2,586,070 | -0.19(-1.06%) |
Jan 15, 2008 | 17.89 | 18.02 | 17.43 | 17.69 | 2,261,713 | -0.50(-2.76%) |
Jan 14, 2008 | 17.95 | 18.24 | 17.79 | 18.19 | 1,907,315 | +0.42(+2.36%) |
Jan 11, 2008 | 17.51 | 17.93 | 17.43 | 17.77 | 2,460,320 | -0.01(-0.04%) |
Jan 10, 2008 | 17.22 | 17.98 | 17.13 | 17.78 | 2,387,911 | +0.38(+2.20%) |
Jan 09, 2008 | 17.23 | 17.44 | 17.07 | 17.40 | 2,685,117 | +0.12(+0.69%) |
Jan 08, 2008 | 18.09 | 18.16 | 17.23 | 17.28 | 1,970,419 | -0.70(-3.92%) |
Jan 07, 2008 | 18.04 | 18.19 | 17.83 | 17.98 | 1,586,326 | +0.02(+0.13%) |
Jan 04, 2008 | 17.97 | 18.19 | 17.87 | 17.96 | 2,360,379 | -0.46(-2.48%) |
Jan 03, 2008 | 19.19 | 19.19 | 18.36 | 18.42 | 2,675,281 | -0.75(-3.91%) |
Jan 02, 2008 | 19.97 | 19.98 | 19.07 | 19.17 | 3,679,574 | -1.11(-5.47%) |