Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 17.38 | 17.71 | 17.14 | 17.53 | 493,610 | +0.14(+0.79%) |
Mar 28, 2008 | 17.87 | 17.94 | 17.35 | 17.39 | 362,020 | -0.53(-2.94%) |
Mar 27, 2008 | 18.24 | 18.44 | 17.86 | 17.92 | 418,385 | -0.33(-1.80%) |
Mar 26, 2008 | 18.55 | 18.58 | 18.04 | 18.25 | 407,268 | -0.44(-2.33%) |
Mar 25, 2008 | 18.12 | 18.74 | 17.97 | 18.68 | 410,410 | +0.60(+3.29%) |
Mar 24, 2008 | 18.02 | 18.28 | 17.83 | 18.09 | 618,964 | +0.18(+0.98%) |
Mar 21, 2008 | 17.76 | 18.32 | 17.32 | 17.91 | 1,681,399 | +0.00(+0.00%) |
Mar 20, 2008 | 17.76 | 18.32 | 17.32 | 17.91 | 1,681,399 | +0.41(+2.36%) |
Mar 19, 2008 | 17.27 | 18.00 | 17.14 | 17.50 | 1,050,173 | +0.32(+1.87%) |
Mar 18, 2008 | 16.70 | 17.25 | 16.54 | 17.18 | 960,120 | +1.01(+6.24%) |
Mar 17, 2008 | 15.80 | 16.46 | 15.56 | 16.17 | 530,372 | -0.07(-0.42%) |
Mar 14, 2008 | 16.83 | 16.95 | 16.02 | 16.24 | 777,683 | -0.47(-2.83%) |
Mar 13, 2008 | 15.86 | 16.80 | 15.65 | 16.71 | 531,312 | +0.60(+3.75%) |
Mar 12, 2008 | 16.60 | 16.71 | 16.02 | 16.11 | 658,445 | -0.43(-2.59%) |
Mar 11, 2008 | 16.20 | 16.57 | 15.90 | 16.54 | 712,044 | +0.86(+5.46%) |
Mar 10, 2008 | 16.39 | 16.39 | 15.66 | 15.68 | 340,940 | -0.64(-3.93%) |
Mar 07, 2008 | 16.21 | 16.68 | 16.12 | 16.32 | 486,272 | -0.05(-0.28%) |
Mar 06, 2008 | 16.66 | 16.75 | 16.29 | 16.37 | 486,665 | -0.34(-2.01%) |
Mar 05, 2008 | 16.86 | 16.95 | 16.54 | 16.70 | 579,104 | +0.02(+0.09%) |
Mar 04, 2008 | 16.71 | 16.98 | 16.42 | 16.69 | 639,918 | -0.27(-1.58%) |
Mar 03, 2008 | 17.35 | 17.47 | 16.48 | 16.96 | 879,638 | -0.41(-2.37%) |
Feb 29, 2008 | 17.41 | 17.62 | 17.26 | 17.37 | 697,986 | -0.21(-1.17%) |
Feb 28, 2008 | 17.64 | 17.77 | 17.37 | 17.57 | 793,635 | -0.21(-1.20%) |
Feb 27, 2008 | 17.83 | 18.36 | 17.57 | 17.79 | 985,031 | -0.23(-1.27%) |
Feb 26, 2008 | 18.25 | 18.29 | 17.80 | 18.02 | 1,308,019 | -0.30(-1.63%) |
Feb 25, 2008 | 18.09 | 18.44 | 17.72 | 18.32 | 880,720 | +0.21(+1.18%) |
Feb 22, 2008 | 18.29 | 18.41 | 17.66 | 18.10 | 487,367 | -0.26(-1.41%) |
Feb 21, 2008 | 18.98 | 19.40 | 18.22 | 18.36 | 716,774 | -0.50(-2.63%) |
Feb 20, 2008 | 19.47 | 19.47 | 18.44 | 18.86 | 1,290,948 | -0.78(-3.97%) |
Feb 19, 2008 | 17.68 | 19.66 | 17.60 | 19.64 | 2,479,217 | +2.50(+14.57%) |
Feb 18, 2008 | 19.24 | 19.67 | 17.01 | 17.14 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.24 | 19.67 | 17.01 | 17.14 | 2,677,662 | -2.98(-14.81%) |
Feb 14, 2008 | 20.60 | 20.71 | 19.69 | 20.12 | 526,861 | -0.49(-2.37%) |
Feb 13, 2008 | 19.73 | 20.68 | 19.62 | 20.61 | 586,257 | +1.03(+5.27%) |
Feb 12, 2008 | 19.84 | 19.86 | 19.32 | 19.58 | 576,590 | -0.21(-1.04%) |
Feb 11, 2008 | 19.95 | 19.98 | 19.60 | 19.78 | 421,855 | -0.15(-0.77%) |
Feb 08, 2008 | 20.26 | 20.29 | 19.79 | 19.93 | 529,831 | -0.23(-1.14%) |
Feb 07, 2008 | 19.86 | 20.81 | 19.67 | 20.16 | 874,564 | +0.18(+0.92%) |
Feb 06, 2008 | 20.08 | 20.76 | 19.90 | 19.98 | 416,094 | +0.02(+0.11%) |
Feb 05, 2008 | 20.22 | 20.45 | 19.90 | 19.96 | 354,950 | -0.73(-3.54%) |
Feb 04, 2008 | 20.90 | 20.90 | 20.43 | 20.69 | 348,665 | -0.13(-0.62%) |
Feb 01, 2008 | 20.48 | 21.08 | 20.26 | 20.82 | 521,362 | +0.47(+2.33%) |
Jan 31, 2008 | 19.46 | 20.55 | 19.20 | 20.35 | 672,585 | +0.60(+3.06%) |
Jan 30, 2008 | 19.75 | 20.45 | 19.61 | 19.74 | 531,050 | -0.14(-0.69%) |
Jan 29, 2008 | 19.95 | 20.02 | 19.43 | 19.88 | 352,724 | +0.06(+0.31%) |
Jan 28, 2008 | 19.09 | 19.86 | 18.90 | 19.82 | 415,701 | +0.73(+3.80%) |
Jan 25, 2008 | 19.52 | 19.99 | 19.07 | 19.09 | 921,260 | -0.08(-0.44%) |
Jan 24, 2008 | 19.83 | 20.26 | 18.97 | 19.18 | 568,496 | -0.50(-2.52%) |
Jan 23, 2008 | 18.13 | 19.73 | 17.67 | 19.67 | 969,927 | +1.05(+5.62%) |
Jan 22, 2008 | 18.04 | 19.29 | 18.04 | 18.63 | 782,234 | -0.19(-1.01%) |
Jan 21, 2008 | 18.57 | 19.60 | 18.33 | 18.82 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.57 | 19.60 | 18.33 | 18.82 | 875,395 | +0.25(+1.36%) |
Jan 17, 2008 | 19.63 | 20.23 | 18.48 | 18.57 | 1,266,090 | -0.99(-5.08%) |
Jan 16, 2008 | 20.13 | 20.74 | 19.47 | 19.56 | 795,298 | -0.59(-2.92%) |
Jan 15, 2008 | 20.98 | 21.11 | 20.07 | 20.15 | 1,037,355 | -1.08(-5.11%) |
Jan 14, 2008 | 21.57 | 21.72 | 21.20 | 21.23 | 699,950 | -0.15(-0.71%) |
Jan 11, 2008 | 21.85 | 22.04 | 21.31 | 21.39 | 542,769 | -0.70(-3.18%) |
Jan 10, 2008 | 21.65 | 22.47 | 21.56 | 22.09 | 623,225 | +0.10(+0.45%) |
Jan 09, 2008 | 22.24 | 22.47 | 21.25 | 21.99 | 931,704 | -0.36(-1.61%) |
Jan 08, 2008 | 24.49 | 24.49 | 22.29 | 22.35 | 841,922 | -1.99(-8.16%) |
Jan 07, 2008 | 24.28 | 24.91 | 23.95 | 24.33 | 602,809 | -0.27(-1.09%) |
Jan 04, 2008 | 25.43 | 25.56 | 24.56 | 24.60 | 415,832 | -1.12(-4.36%) |
Jan 03, 2008 | 25.62 | 26.08 | 25.52 | 25.72 | 533,800 | +0.14(+0.54%) |
Jan 02, 2008 | 25.51 | 25.89 | 25.20 | 25.59 | 819,619 | +0.08(+0.33%) |