Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 18.22 | 18.55 | 17.48 | 18.36 | 1,882,065 | +0.16(+0.89%) |
Mar 28, 2008 | 18.82 | 19.26 | 18.14 | 18.20 | 1,825,117 | -0.63(-3.37%) |
Mar 27, 2008 | 18.25 | 19.47 | 17.90 | 18.83 | 2,588,999 | +0.76(+4.19%) |
Mar 26, 2008 | 18.65 | 18.74 | 17.98 | 18.07 | 887,236 | -0.87(-4.57%) |
Mar 25, 2008 | 18.64 | 19.06 | 18.14 | 18.94 | 1,416,944 | +0.51(+2.77%) |
Mar 24, 2008 | 18.59 | 18.79 | 17.79 | 18.43 | 1,522,537 | -0.17(-0.91%) |
Mar 21, 2008 | 18.07 | 18.72 | 16.31 | 18.60 | 5,207,376 | +0.00(+0.00%) |
Mar 20, 2008 | 18.07 | 18.72 | 16.31 | 18.60 | 5,207,376 | +0.36(+1.95%) |
Mar 19, 2008 | 18.99 | 19.71 | 18.24 | 18.24 | 1,863,194 | -0.58(-3.08%) |
Mar 18, 2008 | 18.18 | 18.93 | 17.98 | 18.82 | 2,474,203 | +1.19(+6.75%) |
Mar 17, 2008 | 17.56 | 18.13 | 17.04 | 17.63 | 2,428,091 | -0.98(-5.28%) |
Mar 14, 2008 | 19.23 | 19.72 | 18.18 | 18.62 | 2,200,736 | -0.60(-3.10%) |
Mar 13, 2008 | 18.56 | 19.40 | 17.40 | 19.21 | 3,124,765 | +0.29(+1.55%) |
Mar 12, 2008 | 19.14 | 19.47 | 18.50 | 18.92 | 1,510,237 | -0.09(-0.49%) |
Mar 11, 2008 | 18.45 | 19.18 | 18.25 | 19.01 | 1,868,491 | +1.16(+6.50%) |
Mar 10, 2008 | 18.64 | 18.92 | 17.70 | 17.85 | 2,641,831 | -0.70(-3.79%) |
Mar 07, 2008 | 18.95 | 19.18 | 18.02 | 18.55 | 3,518,262 | -0.67(-3.50%) |
Mar 06, 2008 | 19.65 | 19.77 | 18.78 | 19.23 | 4,139,448 | -0.56(-2.85%) |
Mar 05, 2008 | 19.67 | 20.26 | 18.82 | 19.79 | 3,875,807 | -0.02(-0.12%) |
Mar 04, 2008 | 20.62 | 20.66 | 18.99 | 19.81 | 4,237,726 | -0.52(-2.55%) |
Mar 03, 2008 | 19.88 | 20.87 | 19.03 | 20.33 | 4,706,366 | +0.49(+2.50%) |
Feb 29, 2008 | 19.93 | 20.45 | 19.30 | 19.84 | 7,397,663 | +2.22(+12.60%) |
Feb 28, 2008 | 18.02 | 18.04 | 17.40 | 17.62 | 1,017,242 | -0.68(-3.72%) |
Feb 27, 2008 | 18.00 | 18.58 | 17.97 | 18.30 | 791,327 | -0.07(-0.38%) |
Feb 26, 2008 | 18.01 | 18.64 | 18.01 | 18.37 | 1,375,718 | +0.17(+0.93%) |
Feb 25, 2008 | 17.62 | 18.22 | 17.11 | 18.20 | 1,748,708 | +0.85(+4.90%) |
Feb 22, 2008 | 17.29 | 17.40 | 16.53 | 17.35 | 1,365,849 | +0.04(+0.22%) |
Feb 21, 2008 | 18.20 | 18.40 | 17.18 | 17.31 | 1,369,397 | -0.84(-4.60%) |
Feb 20, 2008 | 18.19 | 18.39 | 17.45 | 18.14 | 1,196,013 | -0.15(-0.85%) |
Feb 19, 2008 | 18.34 | 18.58 | 18.14 | 18.30 | 1,815,224 | +0.38(+2.11%) |
Feb 18, 2008 | 17.83 | 18.04 | 17.31 | 17.92 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.83 | 18.04 | 17.31 | 17.92 | 1,478,078 | -0.08(-0.43%) |
Feb 14, 2008 | 18.85 | 18.92 | 17.66 | 18.00 | 2,335,091 | -0.49(-2.64%) |
Feb 13, 2008 | 18.31 | 19.26 | 18.05 | 18.48 | 3,025,184 | +0.62(+3.46%) |
Feb 12, 2008 | 16.74 | 18.35 | 16.74 | 17.87 | 4,933,262 | +1.23(+7.39%) |
Feb 11, 2008 | 16.54 | 17.01 | 16.13 | 16.64 | 2,383,419 | -0.05(-0.28%) |
Feb 08, 2008 | 17.20 | 17.53 | 16.60 | 16.68 | 3,993,735 | -0.84(-4.77%) |
Feb 07, 2008 | 17.65 | 18.38 | 17.25 | 17.52 | 3,101,239 | -0.19(-1.09%) |
Feb 06, 2008 | 18.57 | 18.84 | 17.61 | 17.71 | 2,228,920 | -0.74(-4.02%) |
Feb 05, 2008 | 18.63 | 19.06 | 17.95 | 18.45 | 2,490,113 | -0.73(-3.79%) |
Feb 04, 2008 | 19.59 | 19.88 | 18.94 | 19.18 | 2,173,899 | -0.43(-2.17%) |
Feb 01, 2008 | 18.61 | 19.80 | 18.18 | 19.61 | 2,580,478 | +1.30(+7.10%) |
Jan 31, 2008 | 17.32 | 18.55 | 16.75 | 18.31 | 4,556,872 | +0.48(+2.69%) |
Jan 30, 2008 | 18.47 | 19.02 | 17.72 | 17.83 | 5,093,347 | -0.80(-4.28%) |
Jan 29, 2008 | 17.81 | 18.97 | 17.81 | 18.62 | 3,449,560 | +1.12(+6.41%) |
Jan 28, 2008 | 16.44 | 17.52 | 15.97 | 17.50 | 1,568,690 | +0.90(+5.45%) |
Jan 25, 2008 | 18.41 | 19.15 | 16.37 | 16.60 | 2,220,853 | +0.22(+1.32%) |
Jan 24, 2008 | 13.23 | 17.30 | 13.23 | 16.38 | 5,400,483 | +0.43(+2.67%) |
Jan 23, 2008 | 13.46 | 16.05 | 13.00 | 15.96 | 4,474,231 | +2.20(+15.96%) |
Jan 22, 2008 | 12.78 | 15.46 | 12.78 | 13.76 | 4,343,408 | +0.26(+1.89%) |
Jan 21, 2008 | 14.35 | 14.89 | 12.84 | 13.50 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.35 | 14.89 | 12.84 | 13.50 | 5,698,365 | -0.74(-5.21%) |
Jan 17, 2008 | 16.88 | 16.88 | 13.76 | 14.25 | 9,443,421 | -2.76(-16.23%) |
Jan 16, 2008 | 16.21 | 17.49 | 16.05 | 17.01 | 2,418,145 | +0.24(+1.43%) |
Jan 15, 2008 | 16.98 | 17.05 | 16.38 | 16.77 | 2,077,969 | -0.36(-2.12%) |
Jan 14, 2008 | 17.77 | 17.96 | 16.94 | 17.13 | 2,034,773 | -0.53(-3.02%) |
Jan 11, 2008 | 18.02 | 18.19 | 17.24 | 17.66 | 2,761,432 | -0.51(-2.81%) |
Jan 10, 2008 | 17.73 | 18.95 | 17.03 | 18.18 | 3,334,039 | +0.27(+1.51%) |
Jan 09, 2008 | 18.86 | 19.33 | 16.74 | 17.90 | 4,628,128 | -0.70(-3.78%) |
Jan 08, 2008 | 19.78 | 20.05 | 18.46 | 18.61 | 2,140,152 | -1.04(-5.31%) |
Jan 07, 2008 | 19.95 | 20.05 | 19.10 | 19.65 | 1,558,145 | +0.01(+0.04%) |
Jan 04, 2008 | 19.81 | 19.88 | 19.45 | 19.64 | 1,922,957 | -0.39(-1.93%) |
Jan 03, 2008 | 19.76 | 20.36 | 19.76 | 20.03 | 1,749,346 | +0.16(+0.82%) |
Jan 02, 2008 | 20.49 | 20.50 | 19.62 | 19.87 | 1,839,015 | -0.66(-3.20%) |