Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 19.34 | 19.52 | 19.17 | 19.31 | 1,490,802 | -0.15(-0.77%) |
Mar 28, 2008 | 19.72 | 19.87 | 19.36 | 19.46 | 952,522 | -0.14(-0.73%) |
Mar 27, 2008 | 19.78 | 20.01 | 19.48 | 19.60 | 1,508,254 | -0.17(-0.87%) |
Mar 26, 2008 | 20.03 | 20.14 | 19.60 | 19.77 | 1,216,112 | -0.46(-2.26%) |
Mar 25, 2008 | 20.39 | 20.39 | 19.70 | 20.23 | 1,665,535 | -0.12(-0.59%) |
Mar 24, 2008 | 19.27 | 20.40 | 19.18 | 20.35 | 1,936,824 | +1.25(+6.52%) |
Mar 21, 2008 | 18.87 | 19.13 | 18.76 | 19.10 | 2,281,440 | -0.00(-0.01%) |
Mar 20, 2008 | 18.87 | 19.13 | 18.76 | 19.10 | 2,281,440 | +0.23(+1.24%) |
Mar 19, 2008 | 19.64 | 19.67 | 18.87 | 18.87 | 2,918,112 | -0.48(-2.48%) |
Mar 18, 2008 | 18.62 | 19.35 | 18.62 | 19.35 | 1,956,466 | +1.01(+5.52%) |
Mar 17, 2008 | 18.35 | 18.84 | 18.21 | 18.34 | 2,333,278 | -0.50(-2.67%) |
Mar 14, 2008 | 19.48 | 19.55 | 18.44 | 18.84 | 1,680,380 | -0.40(-2.07%) |
Mar 13, 2008 | 18.92 | 19.33 | 18.53 | 19.24 | 1,476,113 | +0.05(+0.27%) |
Mar 12, 2008 | 19.57 | 19.58 | 19.13 | 19.19 | 1,231,791 | -0.19(-0.97%) |
Mar 11, 2008 | 18.61 | 19.38 | 18.52 | 19.37 | 1,653,339 | +1.15(+6.30%) |
Mar 10, 2008 | 18.49 | 18.61 | 18.19 | 18.23 | 1,806,560 | -0.29(-1.54%) |
Mar 07, 2008 | 18.66 | 18.91 | 18.41 | 18.51 | 2,900,366 | -0.43(-2.30%) |
Mar 06, 2008 | 19.57 | 19.62 | 18.95 | 18.95 | 1,192,919 | -0.88(-4.43%) |
Mar 05, 2008 | 19.90 | 20.12 | 19.54 | 19.82 | 1,303,787 | -0.10(-0.49%) |
Mar 04, 2008 | 19.85 | 19.99 | 19.52 | 19.92 | 1,182,119 | -0.10(-0.49%) |
Mar 03, 2008 | 20.15 | 20.38 | 19.78 | 20.02 | 1,465,601 | -0.20(-0.96%) |
Feb 29, 2008 | 20.33 | 20.35 | 19.98 | 20.21 | 2,135,626 | -0.38(-1.82%) |
Feb 28, 2008 | 21.02 | 21.02 | 20.31 | 20.59 | 2,015,688 | -0.40(-1.89%) |
Feb 27, 2008 | 20.68 | 21.24 | 20.58 | 20.99 | 2,782,367 | +0.22(+1.05%) |
Feb 26, 2008 | 19.68 | 20.81 | 19.59 | 20.77 | 2,762,565 | +1.04(+5.25%) |
Feb 25, 2008 | 19.36 | 19.77 | 19.16 | 19.73 | 1,659,607 | +0.35(+1.78%) |
Feb 22, 2008 | 19.27 | 19.43 | 19.00 | 19.39 | 1,544,988 | +0.14(+0.74%) |
Feb 21, 2008 | 19.60 | 19.80 | 19.16 | 19.25 | 1,412,383 | -0.33(-1.69%) |
Feb 20, 2008 | 19.05 | 19.66 | 18.96 | 19.58 | 2,361,706 | +0.30(+1.56%) |
Feb 19, 2008 | 19.83 | 19.86 | 19.22 | 19.28 | 1,784,182 | -0.23(-1.19%) |
Feb 18, 2008 | 19.69 | 19.79 | 19.41 | 19.51 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.69 | 19.79 | 19.41 | 19.51 | 1,929,279 | -0.18(-0.91%) |
Feb 14, 2008 | 19.94 | 19.97 | 19.63 | 19.69 | 2,461,822 | -0.17(-0.87%) |
Feb 13, 2008 | 19.56 | 19.91 | 19.46 | 19.86 | 1,699,797 | +0.55(+2.87%) |
Feb 12, 2008 | 19.37 | 19.58 | 19.11 | 19.31 | 1,000,352 | +0.06(+0.31%) |
Feb 11, 2008 | 19.22 | 19.35 | 18.95 | 19.25 | 1,605,464 | -0.16(-0.85%) |
Feb 08, 2008 | 19.55 | 19.67 | 19.31 | 19.41 | 1,036,276 | -0.21(-1.07%) |
Feb 07, 2008 | 19.31 | 19.69 | 19.28 | 19.62 | 1,714,246 | +0.22(+1.12%) |
Feb 06, 2008 | 19.49 | 19.79 | 19.28 | 19.40 | 2,382,123 | +0.05(+0.27%) |
Feb 05, 2008 | 19.86 | 19.86 | 19.16 | 19.35 | 2,925,300 | -0.82(-4.09%) |
Feb 04, 2008 | 20.62 | 20.78 | 20.10 | 20.18 | 1,638,869 | -0.44(-2.15%) |
Feb 01, 2008 | 20.81 | 20.96 | 20.09 | 20.62 | 2,605,643 | -0.22(-1.04%) |
Jan 31, 2008 | 20.51 | 21.14 | 20.14 | 20.84 | 3,663,610 | -0.15(-0.71%) |
Jan 30, 2008 | 19.13 | 21.20 | 18.84 | 20.99 | 5,939,294 | +2.35(+12.60%) |
Jan 29, 2008 | 18.38 | 18.64 | 17.98 | 18.64 | 1,819,846 | +0.34(+1.84%) |
Jan 28, 2008 | 17.55 | 18.32 | 17.28 | 18.30 | 1,551,318 | +0.81(+4.63%) |
Jan 25, 2008 | 18.28 | 18.29 | 17.27 | 17.49 | 1,712,881 | -0.61(-3.36%) |
Jan 24, 2008 | 17.75 | 18.18 | 17.60 | 18.10 | 2,427,489 | +0.48(+2.72%) |
Jan 23, 2008 | 16.37 | 17.65 | 16.16 | 17.62 | 3,756,489 | +0.79(+4.73%) |
Jan 22, 2008 | 15.91 | 17.03 | 15.91 | 16.82 | 3,178,496 | +0.20(+1.22%) |
Jan 21, 2008 | 16.68 | 16.98 | 16.41 | 16.62 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.68 | 16.98 | 16.41 | 16.62 | 2,109,042 | -0.11(-0.63%) |
Jan 17, 2008 | 17.58 | 17.63 | 16.62 | 16.73 | 2,669,009 | -0.78(-4.46%) |
Jan 16, 2008 | 17.64 | 18.02 | 17.38 | 17.51 | 2,585,703 | -0.19(-1.06%) |
Jan 15, 2008 | 17.90 | 18.02 | 17.43 | 17.69 | 2,261,392 | -0.50(-2.76%) |
Jan 14, 2008 | 17.96 | 18.24 | 17.79 | 18.20 | 1,907,044 | +0.42(+2.36%) |
Jan 11, 2008 | 17.51 | 17.93 | 17.43 | 17.78 | 2,459,971 | -0.01(-0.04%) |
Jan 10, 2008 | 17.22 | 17.98 | 17.13 | 17.78 | 2,387,572 | +0.38(+2.20%) |
Jan 09, 2008 | 17.24 | 17.44 | 17.07 | 17.40 | 2,684,736 | +0.12(+0.69%) |
Jan 08, 2008 | 18.09 | 18.16 | 17.24 | 17.28 | 1,970,139 | -0.70(-3.92%) |
Jan 07, 2008 | 18.04 | 18.19 | 17.83 | 17.99 | 1,586,101 | +0.02(+0.13%) |
Jan 04, 2008 | 17.97 | 18.19 | 17.87 | 17.96 | 2,360,044 | -0.46(-2.48%) |
Jan 03, 2008 | 19.19 | 19.19 | 18.36 | 18.42 | 2,674,902 | -0.75(-3.91%) |
Jan 02, 2008 | 19.97 | 19.99 | 19.07 | 19.17 | 3,679,052 | -1.11(-5.47%) |