Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 20.16 | 20.70 | 20.02 | 20.53 | 294,099 | +0.45(+2.25%) |
Mar 28, 2008 | 20.01 | 20.23 | 19.91 | 20.08 | 273,179 | +0.12(+0.58%) |
Mar 27, 2008 | 20.10 | 20.30 | 19.81 | 19.96 | 240,435 | -0.07(-0.35%) |
Mar 26, 2008 | 19.50 | 20.03 | 19.48 | 20.03 | 336,360 | +0.43(+2.19%) |
Mar 25, 2008 | 19.83 | 19.90 | 19.53 | 19.61 | 150,183 | -0.25(-1.26%) |
Mar 24, 2008 | 20.04 | 20.13 | 19.73 | 19.85 | 206,299 | -0.06(-0.32%) |
Mar 21, 2008 | 19.75 | 20.22 | 19.49 | 19.92 | 699,975 | +0.00(+0.00%) |
Mar 20, 2008 | 19.75 | 20.22 | 19.49 | 19.92 | 699,975 | +0.37(+1.90%) |
Mar 19, 2008 | 19.87 | 20.28 | 19.55 | 19.55 | 184,378 | -0.30(-1.52%) |
Mar 18, 2008 | 19.61 | 19.85 | 19.19 | 19.85 | 395,141 | +0.66(+3.42%) |
Mar 17, 2008 | 18.67 | 19.63 | 18.51 | 19.19 | 244,730 | +0.02(+0.09%) |
Mar 14, 2008 | 19.65 | 19.65 | 18.78 | 19.18 | 282,067 | -0.35(-1.81%) |
Mar 13, 2008 | 18.84 | 19.63 | 18.58 | 19.53 | 239,275 | +0.44(+2.28%) |
Mar 12, 2008 | 19.49 | 19.52 | 19.01 | 19.09 | 360,889 | -0.42(-2.17%) |
Mar 11, 2008 | 18.98 | 19.52 | 18.67 | 19.52 | 256,785 | +0.97(+5.26%) |
Mar 10, 2008 | 18.64 | 18.85 | 18.49 | 18.54 | 161,205 | +0.01(+0.03%) |
Mar 07, 2008 | 18.46 | 18.67 | 18.23 | 18.54 | 199,655 | +0.03(+0.19%) |
Mar 06, 2008 | 18.90 | 19.04 | 18.50 | 18.50 | 152,992 | -0.54(-2.83%) |
Mar 05, 2008 | 19.08 | 19.11 | 18.76 | 19.04 | 139,404 | +0.09(+0.49%) |
Mar 04, 2008 | 18.64 | 18.97 | 18.60 | 18.95 | 267,815 | +0.08(+0.40%) |
Mar 03, 2008 | 18.80 | 19.02 | 18.57 | 18.87 | 166,672 | +0.05(+0.25%) |
Feb 29, 2008 | 18.96 | 19.25 | 18.73 | 18.83 | 259,136 | -0.32(-1.67%) |
Feb 28, 2008 | 19.29 | 19.50 | 19.06 | 19.15 | 168,180 | -0.26(-1.32%) |
Feb 27, 2008 | 19.61 | 19.79 | 19.36 | 19.40 | 136,129 | -0.44(-2.22%) |
Feb 26, 2008 | 19.45 | 19.87 | 19.44 | 19.84 | 211,227 | +0.30(+1.51%) |
Feb 25, 2008 | 19.26 | 19.59 | 19.09 | 19.55 | 227,250 | +0.25(+1.29%) |
Feb 22, 2008 | 19.09 | 19.33 | 18.83 | 19.30 | 208,145 | +0.22(+1.16%) |
Feb 21, 2008 | 19.43 | 19.60 | 19.01 | 19.08 | 206,051 | -0.28(-1.44%) |
Feb 20, 2008 | 19.14 | 19.37 | 19.03 | 19.36 | 126,753 | +0.12(+0.63%) |
Feb 19, 2008 | 19.51 | 19.51 | 19.07 | 19.23 | 169,872 | -0.06(-0.30%) |
Feb 18, 2008 | 19.41 | 19.57 | 19.09 | 19.29 | 279,208 | +0.00(+0.00%) |
Feb 15, 2008 | 19.41 | 19.57 | 19.09 | 19.29 | 279,208 | -0.22(-1.13%) |
Feb 14, 2008 | 20.19 | 20.19 | 19.36 | 19.51 | 148,764 | -0.59(-2.94%) |
Feb 13, 2008 | 19.99 | 20.19 | 19.87 | 20.10 | 155,334 | +0.28(+1.40%) |
Feb 12, 2008 | 19.83 | 20.06 | 19.67 | 19.83 | 179,629 | +0.06(+0.32%) |
Feb 11, 2008 | 19.98 | 20.06 | 19.62 | 19.76 | 174,557 | -0.24(-1.19%) |
Feb 08, 2008 | 20.35 | 20.39 | 19.92 | 20.00 | 167,997 | -0.35(-1.74%) |
Feb 07, 2008 | 19.81 | 20.43 | 19.76 | 20.35 | 221,246 | +0.47(+2.36%) |
Feb 06, 2008 | 19.65 | 20.56 | 19.32 | 19.88 | 641,732 | +1.00(+5.32%) |
Feb 05, 2008 | 18.90 | 19.43 | 18.88 | 18.88 | 154,760 | -0.45(-2.31%) |
Feb 04, 2008 | 19.02 | 19.48 | 18.98 | 19.33 | 142,658 | +0.16(+0.82%) |
Feb 01, 2008 | 19.00 | 19.38 | 18.93 | 19.17 | 143,962 | +0.27(+1.44%) |
Jan 31, 2008 | 18.40 | 19.26 | 18.36 | 18.90 | 396,113 | +0.45(+2.45%) |
Jan 30, 2008 | 18.54 | 18.89 | 18.34 | 18.44 | 241,064 | -0.27(-1.46%) |
Jan 29, 2008 | 18.68 | 18.73 | 18.33 | 18.72 | 162,060 | +0.19(+1.00%) |
Jan 28, 2008 | 18.32 | 18.69 | 18.15 | 18.53 | 175,153 | +0.14(+0.76%) |
Jan 25, 2008 | 18.90 | 19.04 | 18.28 | 18.39 | 161,418 | -0.28(-1.49%) |
Jan 24, 2008 | 19.85 | 19.85 | 18.67 | 18.67 | 349,378 | -1.17(-5.88%) |
Jan 23, 2008 | 18.70 | 19.84 | 18.42 | 19.84 | 331,760 | +0.97(+5.14%) |
Jan 22, 2008 | 19.06 | 19.56 | 18.86 | 18.87 | 201,958 | -0.36(-1.87%) |
Jan 21, 2008 | 19.41 | 19.82 | 19.16 | 19.23 | 305,437 | +0.00(+0.00%) |
Jan 18, 2008 | 19.41 | 19.82 | 19.16 | 19.23 | 305,437 | -0.17(-0.87%) |
Jan 17, 2008 | 20.21 | 20.21 | 19.40 | 19.40 | 319,342 | -0.78(-3.88%) |
Jan 16, 2008 | 19.52 | 20.42 | 19.52 | 20.18 | 404,360 | +0.64(+3.27%) |
Jan 15, 2008 | 19.22 | 19.69 | 19.20 | 19.54 | 238,815 | +0.12(+0.63%) |
Jan 14, 2008 | 19.42 | 19.61 | 19.21 | 19.42 | 174,183 | +0.17(+0.87%) |
Jan 11, 2008 | 19.52 | 19.67 | 19.11 | 19.25 | 355,398 | -0.46(-2.35%) |
Jan 10, 2008 | 19.25 | 19.89 | 19.24 | 19.72 | 268,481 | +0.28(+1.43%) |
Jan 09, 2008 | 19.18 | 19.77 | 19.18 | 19.44 | 299,056 | +0.28(+1.45%) |
Jan 08, 2008 | 19.84 | 20.23 | 19.15 | 19.16 | 265,364 | -0.64(-3.22%) |
Jan 07, 2008 | 19.44 | 19.94 | 19.36 | 19.80 | 220,473 | +0.49(+2.55%) |
Jan 04, 2008 | 19.49 | 19.71 | 19.26 | 19.30 | 155,829 | -0.46(-2.32%) |
Jan 03, 2008 | 19.45 | 19.99 | 19.45 | 19.76 | 155,500 | +0.39(+2.01%) |
Jan 02, 2008 | 20.01 | 20.25 | 19.25 | 19.37 | 180,176 | -0.70(-3.50%) |