Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 19.82 | 20.28 | 19.50 | 19.78 | 1,234,767 | -0.04(-0.19%) |
Mar 28, 2008 | 20.16 | 20.16 | 19.56 | 19.81 | 568,882 | -0.15(-0.76%) |
Mar 27, 2008 | 20.12 | 20.12 | 19.81 | 19.97 | 747,319 | +0.16(+0.80%) |
Mar 26, 2008 | 19.59 | 19.95 | 19.59 | 19.81 | 582,962 | +0.36(+1.83%) |
Mar 25, 2008 | 19.16 | 19.59 | 19.08 | 19.45 | 902,063 | +0.72(+3.82%) |
Mar 24, 2008 | 18.00 | 19.17 | 18.00 | 18.74 | 1,075,693 | +0.77(+4.27%) |
Mar 21, 2008 | 18.51 | 18.51 | 17.39 | 17.97 | 2,279,242 | +0.00(+0.00%) |
Mar 20, 2008 | 18.51 | 18.51 | 17.39 | 17.97 | 2,278,298 | -0.72(-3.86%) |
Mar 19, 2008 | 19.93 | 19.94 | 18.32 | 18.69 | 2,111,297 | -1.15(-5.78%) |
Mar 18, 2008 | 19.70 | 20.08 | 19.62 | 19.84 | 1,036,623 | +0.44(+2.28%) |
Mar 17, 2008 | 20.28 | 20.32 | 19.13 | 19.39 | 1,585,667 | -1.10(-5.38%) |
Mar 14, 2008 | 20.34 | 20.57 | 20.13 | 20.50 | 701,275 | +0.17(+0.84%) |
Mar 13, 2008 | 19.88 | 20.38 | 19.88 | 20.33 | 536,895 | +0.20(+0.99%) |
Mar 12, 2008 | 20.47 | 20.47 | 19.65 | 20.13 | 1,472,957 | +0.06(+0.28%) |
Mar 11, 2008 | 20.09 | 20.28 | 19.49 | 20.07 | 1,071,779 | +0.24(+1.23%) |
Mar 10, 2008 | 19.91 | 19.91 | 19.52 | 19.83 | 1,010,037 | +0.08(+0.38%) |
Mar 07, 2008 | 19.65 | 20.15 | 19.48 | 19.75 | 1,447,249 | +0.27(+1.40%) |
Mar 06, 2008 | 19.06 | 19.82 | 19.02 | 19.48 | 1,478,651 | +0.60(+3.16%) |
Mar 05, 2008 | 18.46 | 19.03 | 18.46 | 18.88 | 420,063 | +0.61(+3.35%) |
Mar 04, 2008 | 18.61 | 19.06 | 18.27 | 18.27 | 836,652 | -0.50(-2.65%) |
Mar 03, 2008 | 18.65 | 19.00 | 18.32 | 18.77 | 638,325 | +0.48(+2.61%) |
Feb 29, 2008 | 18.25 | 18.46 | 18.09 | 18.29 | 468,274 | -0.01(-0.08%) |
Feb 28, 2008 | 18.13 | 18.30 | 18.10 | 18.30 | 367,033 | +0.18(+1.00%) |
Feb 27, 2008 | 18.13 | 18.21 | 17.91 | 18.12 | 480,186 | -0.01(-0.06%) |
Feb 26, 2008 | 17.86 | 18.13 | 17.86 | 18.13 | 550,072 | +0.29(+1.60%) |
Feb 25, 2008 | 17.95 | 17.95 | 17.71 | 17.85 | 597,716 | +0.23(+1.32%) |
Feb 22, 2008 | 17.55 | 17.72 | 17.55 | 17.61 | 694,283 | +0.08(+0.48%) |
Feb 21, 2008 | 17.79 | 17.88 | 17.42 | 17.53 | 648,112 | -0.35(-1.97%) |
Feb 20, 2008 | 17.81 | 17.95 | 17.79 | 17.88 | 867,403 | +0.04(+0.24%) |
Feb 19, 2008 | 17.77 | 17.90 | 17.70 | 17.84 | 587,437 | +0.47(+2.68%) |
Feb 18, 2008 | 17.47 | 17.55 | 17.35 | 17.37 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.47 | 17.55 | 17.35 | 17.37 | 351,943 | -0.10(-0.58%) |
Feb 14, 2008 | 17.66 | 17.71 | 17.39 | 17.47 | 429,166 | +0.02(+0.12%) |
Feb 13, 2008 | 17.21 | 17.60 | 17.21 | 17.45 | 550,478 | +0.28(+1.60%) |
Feb 12, 2008 | 17.64 | 17.74 | 17.16 | 17.18 | 590,516 | -0.46(-2.61%) |
Feb 11, 2008 | 17.23 | 17.73 | 17.23 | 17.64 | 593,741 | +0.53(+3.12%) |
Feb 08, 2008 | 16.99 | 17.36 | 16.99 | 17.10 | 476,130 | +0.11(+0.66%) |
Feb 07, 2008 | 16.72 | 17.08 | 16.57 | 16.99 | 387,155 | +0.31(+1.87%) |
Feb 06, 2008 | 16.88 | 17.24 | 16.68 | 16.68 | 375,385 | -0.18(-1.07%) |
Feb 05, 2008 | 17.19 | 17.30 | 16.86 | 16.86 | 572,504 | -0.51(-2.93%) |
Feb 04, 2008 | 16.96 | 17.43 | 16.93 | 17.37 | 803,376 | +0.50(+2.99%) |
Feb 01, 2008 | 16.72 | 17.37 | 16.67 | 16.86 | 859,905 | +0.07(+0.40%) |
Jan 31, 2008 | 16.71 | 16.82 | 16.50 | 16.80 | 849,325 | -0.04(-0.25%) |
Jan 30, 2008 | 16.70 | 16.94 | 16.61 | 16.84 | 553,859 | +0.21(+1.27%) |
Jan 29, 2008 | 16.59 | 16.82 | 16.50 | 16.63 | 444,298 | +0.10(+0.63%) |
Jan 28, 2008 | 16.55 | 16.65 | 16.13 | 16.52 | 594,633 | +0.19(+1.19%) |
Jan 25, 2008 | 16.46 | 16.72 | 16.22 | 16.33 | 562,985 | +0.14(+0.85%) |
Jan 24, 2008 | 16.20 | 16.27 | 15.90 | 16.19 | 931,071 | +0.17(+1.08%) |
Jan 23, 2008 | 15.30 | 16.24 | 15.30 | 16.02 | 1,208,275 | +0.24(+1.52%) |
Jan 22, 2008 | 15.04 | 16.08 | 15.04 | 15.78 | 1,705,893 | -0.11(-0.71%) |
Jan 21, 2008 | 15.86 | 16.09 | 15.71 | 15.89 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.86 | 16.09 | 15.71 | 15.89 | 839,542 | +0.07(+0.46%) |
Jan 17, 2008 | 15.90 | 16.79 | 15.78 | 15.82 | 895,873 | -0.14(-0.89%) |
Jan 16, 2008 | 16.52 | 16.58 | 15.39 | 15.96 | 2,245,588 | -0.66(-3.96%) |
Jan 15, 2008 | 17.28 | 17.28 | 16.33 | 16.62 | 1,009,749 | -0.63(-3.67%) |
Jan 14, 2008 | 17.37 | 17.45 | 17.05 | 17.25 | 1,107,491 | -0.35(-2.01%) |
Jan 11, 2008 | 17.91 | 17.99 | 17.54 | 17.60 | 1,041,075 | -0.33(-1.83%) |
Jan 10, 2008 | 17.65 | 17.97 | 17.49 | 17.93 | 1,019,022 | +0.22(+1.22%) |
Jan 09, 2008 | 17.39 | 17.81 | 17.37 | 17.72 | 686,903 | +0.22(+1.26%) |
Jan 08, 2008 | 17.37 | 17.61 | 17.15 | 17.50 | 526,470 | +0.28(+1.65%) |
Jan 07, 2008 | 17.57 | 17.57 | 16.98 | 17.21 | 490,431 | +0.06(+0.33%) |
Jan 04, 2008 | 17.28 | 17.47 | 16.90 | 17.16 | 637,612 | -0.39(-2.24%) |
Jan 03, 2008 | 17.35 | 17.56 | 17.16 | 17.55 | 598,613 | +0.22(+1.30%) |
Jan 02, 2008 | 17.01 | 17.36 | 17.01 | 17.33 | 599,893 | +0.34(+2.00%) |