Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 18.98 | 19.80 | 18.70 | 19.55 | 1,205,902 | +0.41(+2.14%) |
Mar 28, 2008 | 19.09 | 20.33 | 18.99 | 19.14 | 2,710,447 | +0.20(+1.05%) |
Mar 27, 2008 | 19.30 | 19.68 | 18.85 | 18.94 | 2,212,766 | -0.42(-2.19%) |
Mar 26, 2008 | 19.75 | 19.96 | 19.25 | 19.37 | 1,914,390 | -0.75(-3.71%) |
Mar 25, 2008 | 20.18 | 20.49 | 19.43 | 20.11 | 1,850,646 | +0.08(+0.38%) |
Mar 24, 2008 | 18.74 | 20.54 | 18.74 | 20.04 | 2,635,112 | +1.05(+5.55%) |
Mar 21, 2008 | 17.15 | 19.11 | 17.06 | 18.98 | 2,894,156 | +0.00(+0.00%) |
Mar 20, 2008 | 17.15 | 19.11 | 17.06 | 18.98 | 2,894,156 | +1.69(+9.77%) |
Mar 19, 2008 | 17.51 | 18.02 | 17.10 | 17.29 | 1,417,881 | -0.29(-1.63%) |
Mar 18, 2008 | 16.86 | 17.83 | 16.63 | 17.58 | 2,871,479 | +1.39(+8.60%) |
Mar 17, 2008 | 15.10 | 16.61 | 14.86 | 16.19 | 4,506,538 | -0.64(-3.83%) |
Mar 14, 2008 | 17.31 | 17.42 | 16.46 | 16.83 | 2,323,652 | -0.47(-2.72%) |
Mar 13, 2008 | 17.25 | 17.65 | 16.55 | 17.30 | 2,826,330 | -0.23(-1.28%) |
Mar 12, 2008 | 17.99 | 18.71 | 17.40 | 17.53 | 2,694,389 | -0.33(-1.86%) |
Mar 11, 2008 | 17.40 | 17.97 | 17.06 | 17.86 | 1,964,629 | +1.06(+6.31%) |
Mar 10, 2008 | 17.53 | 17.91 | 16.68 | 16.80 | 2,033,553 | -0.96(-5.42%) |
Mar 07, 2008 | 17.96 | 18.37 | 17.25 | 17.76 | 1,949,894 | -0.36(-1.98%) |
Mar 06, 2008 | 18.54 | 18.72 | 18.04 | 18.12 | 1,303,917 | -0.62(-3.30%) |
Mar 05, 2008 | 19.01 | 19.08 | 18.53 | 18.74 | 1,251,106 | -0.19(-1.03%) |
Mar 04, 2008 | 19.23 | 19.31 | 18.58 | 18.94 | 3,538,718 | -0.36(-1.88%) |
Mar 03, 2008 | 19.49 | 19.54 | 19.01 | 19.30 | 1,530,002 | -0.25(-1.26%) |
Feb 29, 2008 | 19.12 | 19.69 | 19.08 | 19.54 | 1,705,719 | +0.06(+0.29%) |
Feb 28, 2008 | 19.49 | 19.86 | 19.31 | 19.49 | 1,040,131 | -0.37(-1.86%) |
Feb 27, 2008 | 19.29 | 20.00 | 19.16 | 19.86 | 1,174,655 | +0.31(+1.57%) |
Feb 26, 2008 | 18.93 | 19.94 | 18.86 | 19.55 | 2,077,677 | +0.32(+1.68%) |
Feb 25, 2008 | 18.81 | 19.40 | 18.53 | 19.23 | 965,190 | +0.38(+2.01%) |
Feb 22, 2008 | 18.39 | 18.89 | 18.02 | 18.85 | 1,467,970 | +0.42(+2.31%) |
Feb 21, 2008 | 18.91 | 19.36 | 18.32 | 18.42 | 1,797,280 | -0.43(-2.31%) |
Feb 20, 2008 | 18.51 | 19.10 | 18.24 | 18.86 | 1,659,719 | +0.06(+0.33%) |
Feb 19, 2008 | 19.61 | 19.66 | 18.58 | 18.80 | 1,645,261 | -0.47(-2.42%) |
Feb 18, 2008 | 19.18 | 19.35 | 18.71 | 19.26 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.18 | 19.35 | 18.71 | 19.26 | 1,168,822 | -0.11(-0.55%) |
Feb 14, 2008 | 20.29 | 20.34 | 18.90 | 19.37 | 5,592,143 | -1.02(-5.02%) |
Feb 13, 2008 | 19.55 | 20.61 | 19.49 | 20.39 | 1,739,457 | +1.03(+5.31%) |
Feb 12, 2008 | 20.04 | 20.16 | 19.09 | 19.37 | 3,753,566 | -0.62(-3.10%) |
Feb 11, 2008 | 19.67 | 20.34 | 19.54 | 19.98 | 1,545,038 | +0.29(+1.45%) |
Feb 08, 2008 | 19.71 | 19.91 | 19.26 | 19.70 | 1,554,605 | -0.08(-0.41%) |
Feb 07, 2008 | 18.81 | 19.97 | 18.81 | 19.78 | 1,854,530 | +0.83(+4.38%) |
Feb 06, 2008 | 19.22 | 19.68 | 18.84 | 18.95 | 1,206,871 | -0.20(-1.07%) |
Feb 05, 2008 | 19.95 | 19.95 | 18.98 | 19.16 | 2,552,707 | -0.86(-4.32%) |
Feb 04, 2008 | 21.50 | 21.55 | 19.97 | 20.02 | 2,790,177 | -1.93(-8.79%) |
Feb 01, 2008 | 20.52 | 22.30 | 19.53 | 21.95 | 4,354,722 | +1.72(+8.50%) |
Jan 31, 2008 | 18.99 | 20.80 | 18.51 | 20.23 | 3,093,936 | +0.88(+4.55%) |
Jan 30, 2008 | 18.94 | 20.32 | 18.74 | 19.35 | 4,963,593 | +1.10(+6.03%) |
Jan 29, 2008 | 17.73 | 18.40 | 17.69 | 18.25 | 1,678,194 | +0.83(+4.76%) |
Jan 28, 2008 | 16.85 | 17.53 | 16.50 | 17.42 | 1,272,559 | +0.43(+2.56%) |
Jan 25, 2008 | 17.58 | 17.85 | 16.63 | 16.99 | 1,102,640 | -0.46(-2.64%) |
Jan 24, 2008 | 17.04 | 18.40 | 16.97 | 17.45 | 2,508,562 | +0.78(+4.70%) |
Jan 23, 2008 | 15.93 | 17.25 | 15.48 | 16.66 | 2,830,072 | +0.44(+2.71%) |
Jan 22, 2008 | 15.65 | 17.13 | 14.84 | 16.22 | 2,548,801 | -0.11(-0.66%) |
Jan 21, 2008 | 16.89 | 17.27 | 16.04 | 16.33 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.89 | 17.27 | 16.04 | 16.33 | 1,420,552 | -0.31(-1.85%) |
Jan 17, 2008 | 17.32 | 17.52 | 16.49 | 16.64 | 1,696,591 | -0.46(-2.69%) |
Jan 16, 2008 | 17.40 | 17.64 | 17.02 | 17.10 | 1,858,462 | -0.45(-2.54%) |
Jan 15, 2008 | 17.53 | 17.71 | 17.01 | 17.54 | 1,180,587 | -0.19(-1.07%) |
Jan 14, 2008 | 18.07 | 18.17 | 17.62 | 17.73 | 652,568 | -0.09(-0.52%) |
Jan 11, 2008 | 17.91 | 18.68 | 17.56 | 17.82 | 1,636,162 | -0.10(-0.57%) |
Jan 10, 2008 | 17.11 | 18.49 | 16.88 | 17.93 | 2,342,219 | +0.63(+3.64%) |
Jan 09, 2008 | 17.60 | 17.70 | 16.36 | 17.30 | 4,773,655 | -0.16(-0.94%) |
Jan 08, 2008 | 18.91 | 19.02 | 17.46 | 17.46 | 1,793,589 | -1.35(-7.16%) |
Jan 07, 2008 | 19.20 | 19.58 | 18.21 | 18.81 | 2,104,078 | -0.68(-3.49%) |
Jan 04, 2008 | 19.80 | 20.14 | 19.19 | 19.49 | 2,124,794 | -0.82(-4.03%) |
Jan 03, 2008 | 20.05 | 20.46 | 19.65 | 20.31 | 1,078,582 | +0.29(+1.43%) |
Jan 02, 2008 | 20.82 | 20.82 | 19.90 | 20.02 | 923,408 | -0.80(-3.84%) |