Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 19.19 | 19.36 | 19.07 | 19.27 | 828,282 | +0.20(+1.05%) |
Mar 28, 2008 | 19.04 | 19.15 | 19.00 | 19.07 | 791,315 | -0.13(-0.65%) |
Mar 27, 2008 | 19.44 | 19.51 | 19.16 | 19.19 | 743,007 | -0.20(-1.03%) |
Mar 26, 2008 | 19.39 | 19.44 | 19.25 | 19.39 | 836,116 | +0.15(+0.77%) |
Mar 25, 2008 | 19.33 | 19.35 | 19.17 | 19.24 | 763,836 | -0.01(-0.03%) |
Mar 24, 2008 | 19.08 | 19.31 | 19.04 | 19.25 | 998,456 | +0.16(+0.84%) |
Mar 21, 2008 | 18.87 | 19.14 | 18.83 | 19.09 | 1,237,652 | +0.00(+0.00%) |
Mar 20, 2008 | 18.87 | 19.14 | 18.83 | 19.09 | 1,237,652 | +0.79(+4.31%) |
Mar 19, 2008 | 18.37 | 18.66 | 18.29 | 18.30 | 1,504,994 | -0.35(-1.90%) |
Mar 18, 2008 | 18.64 | 18.71 | 18.45 | 18.65 | 2,254,186 | +0.29(+1.59%) |
Mar 17, 2008 | 18.24 | 18.49 | 18.17 | 18.36 | 2,054,396 | -0.35(-1.86%) |
Mar 14, 2008 | 19.05 | 19.16 | 18.66 | 18.71 | 2,920,134 | -0.50(-2.59%) |
Mar 13, 2008 | 19.00 | 19.23 | 18.87 | 19.21 | 1,900,381 | +0.84(+4.57%) |
Mar 12, 2008 | 18.48 | 18.55 | 18.34 | 18.37 | 1,006,238 | -0.05(-0.25%) |
Mar 11, 2008 | 18.35 | 18.42 | 18.23 | 18.41 | 2,049,996 | +0.38(+2.09%) |
Mar 10, 2008 | 18.15 | 18.23 | 17.98 | 18.04 | 1,319,953 | -0.15(-0.85%) |
Mar 07, 2008 | 18.20 | 18.35 | 18.11 | 18.19 | 1,153,630 | +0.18(+0.98%) |
Mar 06, 2008 | 18.19 | 18.22 | 18.01 | 18.01 | 842,393 | -0.15(-0.85%) |
Mar 05, 2008 | 17.94 | 18.32 | 17.91 | 18.17 | 781,836 | +0.19(+1.05%) |
Mar 04, 2008 | 17.91 | 18.02 | 17.83 | 17.98 | 846,800 | +0.02(+0.13%) |
Mar 03, 2008 | 17.96 | 18.02 | 17.80 | 17.96 | 1,391,310 | -0.03(-0.16%) |
Feb 29, 2008 | 18.30 | 18.32 | 17.97 | 17.99 | 732,776 | -0.45(-2.45%) |
Feb 28, 2008 | 18.65 | 18.65 | 18.28 | 18.44 | 740,031 | +0.03(+0.15%) |
Feb 27, 2008 | 18.16 | 18.57 | 18.11 | 18.41 | 1,055,893 | +0.41(+2.29%) |
Feb 26, 2008 | 17.77 | 18.05 | 17.71 | 18.00 | 873,065 | +0.08(+0.45%) |
Feb 25, 2008 | 17.79 | 17.93 | 17.68 | 17.92 | 1,086,899 | +0.17(+0.93%) |
Feb 22, 2008 | 17.82 | 17.83 | 17.51 | 17.75 | 806,858 | +0.24(+1.37%) |
Feb 21, 2008 | 17.75 | 17.76 | 17.46 | 17.51 | 651,408 | -0.18(-1.03%) |
Feb 20, 2008 | 17.44 | 17.75 | 17.40 | 17.69 | 1,511,744 | -0.07(-0.39%) |
Feb 19, 2008 | 17.98 | 18.02 | 17.71 | 17.76 | 860,278 | +0.14(+0.81%) |
Feb 18, 2008 | 17.68 | 17.73 | 17.47 | 17.62 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.68 | 17.73 | 17.47 | 17.62 | 852,065 | -0.25(-1.41%) |
Feb 14, 2008 | 18.05 | 18.19 | 17.82 | 17.87 | 969,935 | -0.24(-1.33%) |
Feb 13, 2008 | 18.12 | 18.17 | 17.93 | 18.11 | 831,044 | -0.01(-0.06%) |
Feb 12, 2008 | 17.92 | 18.25 | 17.89 | 18.12 | 1,046,870 | +0.32(+1.80%) |
Feb 11, 2008 | 17.89 | 17.91 | 17.61 | 17.80 | 1,546,851 | -0.22(-1.24%) |
Feb 08, 2008 | 17.92 | 18.07 | 17.89 | 18.03 | 1,156,625 | +0.13(+0.70%) |
Feb 07, 2008 | 18.05 | 18.05 | 17.65 | 17.90 | 2,567,733 | -0.52(-2.82%) |
Feb 06, 2008 | 18.33 | 18.60 | 18.19 | 18.42 | 1,280,911 | +0.44(+2.45%) |
Feb 05, 2008 | 18.35 | 18.43 | 17.98 | 17.98 | 1,544,464 | -0.84(-4.46%) |
Feb 04, 2008 | 19.03 | 19.03 | 18.80 | 18.82 | 878,806 | -0.47(-2.46%) |
Feb 01, 2008 | 19.08 | 19.36 | 19.01 | 19.29 | 1,308,461 | +0.55(+2.96%) |
Jan 31, 2008 | 18.43 | 18.89 | 18.37 | 18.74 | 2,694,298 | +0.20(+1.08%) |
Jan 30, 2008 | 18.60 | 18.82 | 18.47 | 18.54 | 1,255,673 | -0.08(-0.43%) |
Jan 29, 2008 | 18.70 | 18.70 | 18.53 | 18.62 | 1,814,723 | -0.18(-0.97%) |
Jan 28, 2008 | 18.50 | 18.84 | 18.39 | 18.80 | 1,353,691 | +0.23(+1.26%) |
Jan 25, 2008 | 18.99 | 18.99 | 18.47 | 18.57 | 7,339,699 | -0.11(-0.58%) |
Jan 24, 2008 | 18.34 | 18.76 | 18.25 | 18.68 | 2,811,436 | +0.59(+3.25%) |
Jan 23, 2008 | 17.41 | 18.11 | 17.08 | 18.09 | 4,363,630 | -0.46(-2.49%) |
Jan 22, 2008 | 17.71 | 18.60 | 17.71 | 18.55 | 3,595,484 | -0.47(-2.49%) |
Jan 21, 2008 | 19.42 | 19.51 | 18.95 | 19.03 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.42 | 19.51 | 18.95 | 19.03 | 1,778,407 | +0.16(+0.85%) |
Jan 17, 2008 | 19.37 | 19.39 | 18.80 | 18.87 | 2,190,660 | +0.01(+0.06%) |
Jan 16, 2008 | 19.08 | 19.23 | 18.83 | 18.85 | 1,340,799 | +0.21(+1.13%) |
Jan 15, 2008 | 19.00 | 19.05 | 18.64 | 18.64 | 1,646,693 | -0.77(-3.94%) |
Jan 14, 2008 | 19.52 | 19.55 | 19.29 | 19.41 | 872,355 | +0.27(+1.43%) |
Jan 11, 2008 | 19.36 | 19.46 | 19.13 | 19.13 | 1,891,649 | -1.21(-5.93%) |
Jan 10, 2008 | 20.37 | 20.49 | 20.17 | 20.34 | 2,796,647 | -0.42(-2.04%) |
Jan 09, 2008 | 20.88 | 20.92 | 20.60 | 20.76 | 2,078,997 | -0.55(-2.60%) |
Jan 08, 2008 | 21.68 | 21.72 | 21.32 | 21.32 | 1,042,944 | -0.36(-1.66%) |
Jan 07, 2008 | 21.49 | 21.70 | 21.46 | 21.68 | 1,493,267 | +0.61(+2.87%) |
Jan 04, 2008 | 21.27 | 21.33 | 21.05 | 21.07 | 901,673 | -0.31(-1.47%) |
Jan 03, 2008 | 21.59 | 21.59 | 21.34 | 21.38 | 881,001 | +0.10(+0.48%) |
Jan 02, 2008 | 21.48 | 21.53 | 21.18 | 21.28 | 1,087,155 | -0.10(-0.45%) |