Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 18.38 | 18.57 | 17.86 | 17.90 | 925,164 | -0.49(-2.65%) |
Mar 28, 2008 | 18.75 | 18.90 | 18.19 | 18.39 | 658,651 | -0.29(-1.55%) |
Mar 27, 2008 | 19.27 | 19.27 | 18.57 | 18.68 | 575,447 | -0.53(-2.78%) |
Mar 26, 2008 | 19.38 | 19.38 | 18.82 | 19.22 | 453,936 | -0.16(-0.82%) |
Mar 25, 2008 | 19.65 | 19.68 | 18.92 | 19.38 | 753,547 | -0.22(-1.10%) |
Mar 24, 2008 | 18.92 | 19.94 | 18.87 | 19.59 | 556,934 | +0.72(+3.82%) |
Mar 21, 2008 | 19.07 | 19.09 | 18.44 | 18.87 | 1,543,884 | +0.00(+0.00%) |
Mar 20, 2008 | 19.07 | 19.09 | 18.44 | 18.87 | 1,543,884 | +0.08(+0.45%) |
Mar 19, 2008 | 19.06 | 19.61 | 18.77 | 18.79 | 795,370 | -0.17(-0.89%) |
Mar 18, 2008 | 18.25 | 18.98 | 17.75 | 18.95 | 774,622 | +1.16(+6.53%) |
Mar 17, 2008 | 17.90 | 18.17 | 17.63 | 17.79 | 772,153 | -0.53(-2.91%) |
Mar 14, 2008 | 19.01 | 19.10 | 17.99 | 18.33 | 972,281 | -0.56(-2.98%) |
Mar 13, 2008 | 17.93 | 19.08 | 17.75 | 18.89 | 684,442 | +0.68(+3.76%) |
Mar 12, 2008 | 18.78 | 19.02 | 18.08 | 18.20 | 919,091 | -0.50(-2.66%) |
Mar 11, 2008 | 17.84 | 18.70 | 17.71 | 18.70 | 871,302 | +1.39(+8.01%) |
Mar 10, 2008 | 18.53 | 18.79 | 17.21 | 17.31 | 973,012 | -1.38(-7.37%) |
Mar 07, 2008 | 18.64 | 19.04 | 18.50 | 18.69 | 697,967 | -0.10(-0.55%) |
Mar 06, 2008 | 19.68 | 19.68 | 18.79 | 18.79 | 660,465 | -0.96(-4.84%) |
Mar 05, 2008 | 19.38 | 19.83 | 19.25 | 19.75 | 693,339 | +0.50(+2.58%) |
Mar 04, 2008 | 19.03 | 19.37 | 18.70 | 19.25 | 662,387 | +0.07(+0.34%) |
Mar 03, 2008 | 18.95 | 19.23 | 18.62 | 19.19 | 651,471 | +0.27(+1.44%) |
Feb 29, 2008 | 19.70 | 19.95 | 18.72 | 18.92 | 717,115 | -1.07(-5.34%) |
Feb 28, 2008 | 19.71 | 20.20 | 19.55 | 19.98 | 540,497 | +0.15(+0.76%) |
Feb 27, 2008 | 20.13 | 20.38 | 19.68 | 19.83 | 581,115 | -0.46(-2.26%) |
Feb 26, 2008 | 19.91 | 20.54 | 19.78 | 20.29 | 645,743 | +0.29(+1.45%) |
Feb 25, 2008 | 19.45 | 20.06 | 19.15 | 20.00 | 855,578 | +0.60(+3.09%) |
Feb 22, 2008 | 19.36 | 19.56 | 18.69 | 19.40 | 653,368 | +0.05(+0.24%) |
Feb 21, 2008 | 19.88 | 20.19 | 19.26 | 19.36 | 528,543 | -0.34(-1.71%) |
Feb 20, 2008 | 19.61 | 19.75 | 19.32 | 19.69 | 433,684 | -0.08(-0.43%) |
Feb 19, 2008 | 19.85 | 20.09 | 19.58 | 19.78 | 458,633 | +0.22(+1.10%) |
Feb 18, 2008 | 19.70 | 19.83 | 19.23 | 19.56 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.70 | 19.83 | 19.23 | 19.56 | 537,295 | -0.25(-1.28%) |
Feb 14, 2008 | 20.72 | 20.80 | 19.80 | 19.82 | 537,158 | -0.83(-4.04%) |
Feb 13, 2008 | 20.02 | 20.73 | 20.02 | 20.65 | 599,627 | +0.85(+4.31%) |
Feb 12, 2008 | 19.83 | 20.29 | 19.40 | 19.80 | 812,555 | +0.09(+0.48%) |
Feb 11, 2008 | 19.31 | 19.82 | 18.91 | 19.70 | 554,457 | +0.44(+2.29%) |
Feb 08, 2008 | 19.41 | 19.80 | 19.06 | 19.26 | 690,110 | -0.16(-0.82%) |
Feb 07, 2008 | 19.08 | 19.68 | 19.00 | 19.42 | 602,029 | +0.26(+1.37%) |
Feb 06, 2008 | 19.89 | 20.09 | 19.10 | 19.16 | 497,057 | -0.54(-2.76%) |
Feb 05, 2008 | 19.94 | 20.26 | 19.67 | 19.70 | 568,141 | -0.66(-3.22%) |
Feb 04, 2008 | 20.71 | 20.71 | 20.16 | 20.36 | 619,800 | -0.45(-2.16%) |
Feb 01, 2008 | 20.57 | 21.07 | 20.28 | 20.81 | 919,062 | +0.36(+1.74%) |
Jan 31, 2008 | 19.31 | 20.61 | 19.21 | 20.45 | 789,271 | +0.82(+4.15%) |
Jan 30, 2008 | 20.08 | 20.40 | 19.28 | 19.64 | 978,958 | -0.54(-2.69%) |
Jan 29, 2008 | 19.87 | 20.30 | 19.43 | 20.18 | 857,068 | +0.41(+2.09%) |
Jan 28, 2008 | 18.89 | 19.79 | 18.75 | 19.77 | 1,039,155 | +0.88(+4.66%) |
Jan 25, 2008 | 19.53 | 19.94 | 18.78 | 18.89 | 1,436,944 | -0.37(-1.95%) |
Jan 24, 2008 | 17.99 | 19.49 | 17.88 | 19.26 | 1,449,054 | +1.46(+8.21%) |
Jan 23, 2008 | 16.91 | 17.99 | 16.40 | 17.80 | 1,455,445 | +0.14(+0.80%) |
Jan 22, 2008 | 16.84 | 17.99 | 15.93 | 17.66 | 2,035,820 | +0.09(+0.53%) |
Jan 21, 2008 | 17.95 | 18.26 | 17.33 | 17.57 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.95 | 18.26 | 17.33 | 17.57 | 1,327,989 | -0.21(-1.16%) |
Jan 17, 2008 | 18.71 | 18.83 | 17.75 | 17.77 | 1,166,835 | -0.90(-4.82%) |
Jan 16, 2008 | 19.71 | 19.77 | 18.64 | 18.67 | 1,548,138 | -1.13(-5.72%) |
Jan 15, 2008 | 19.79 | 20.24 | 19.67 | 19.81 | 696,640 | -0.22(-1.08%) |
Jan 14, 2008 | 19.97 | 20.17 | 19.77 | 20.02 | 722,923 | +0.31(+1.57%) |
Jan 11, 2008 | 20.52 | 20.56 | 19.70 | 19.71 | 825,171 | -0.97(-4.71%) |
Jan 10, 2008 | 19.95 | 21.03 | 19.63 | 20.69 | 1,383,589 | +0.42(+2.08%) |
Jan 09, 2008 | 20.32 | 20.61 | 19.50 | 20.27 | 1,230,755 | -0.13(-0.64%) |
Jan 08, 2008 | 21.54 | 21.67 | 20.37 | 20.40 | 1,214,269 | -1.08(-5.02%) |
Jan 07, 2008 | 22.08 | 22.26 | 21.21 | 21.47 | 781,907 | -0.46(-2.09%) |
Jan 04, 2008 | 22.12 | 22.46 | 21.93 | 21.93 | 729,635 | -0.44(-1.97%) |
Jan 03, 2008 | 22.02 | 22.67 | 22.02 | 22.37 | 693,121 | +0.36(+1.62%) |
Jan 02, 2008 | 22.72 | 22.77 | 21.81 | 22.02 | 636,173 | -0.73(-3.21%) |