Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 19.36 | 19.96 | 19.36 | 19.83 | 794,902 | +0.58(+3.00%) |
Mar 28, 2008 | 19.47 | 19.76 | 19.18 | 19.25 | 423,399 | -0.19(-0.97%) |
Mar 27, 2008 | 19.68 | 19.85 | 19.03 | 19.44 | 687,621 | -0.24(-1.23%) |
Mar 26, 2008 | 19.60 | 19.82 | 19.46 | 19.68 | 425,219 | -0.07(-0.36%) |
Mar 25, 2008 | 20.12 | 20.22 | 19.61 | 19.75 | 552,907 | -0.33(-1.63%) |
Mar 24, 2008 | 19.63 | 20.39 | 19.59 | 20.08 | 1,178,301 | +0.49(+2.49%) |
Mar 21, 2008 | 19.18 | 19.95 | 19.18 | 19.59 | 1,416,281 | +0.00(+0.00%) |
Mar 20, 2008 | 19.18 | 19.95 | 19.18 | 19.59 | 1,416,281 | +0.34(+1.77%) |
Mar 19, 2008 | 19.01 | 20.17 | 18.96 | 19.25 | 1,120,089 | +0.24(+1.27%) |
Mar 18, 2008 | 18.23 | 19.10 | 18.22 | 19.01 | 855,933 | +1.17(+6.53%) |
Mar 17, 2008 | 17.82 | 18.04 | 17.50 | 17.84 | 1,088,210 | -0.11(-0.60%) |
Mar 14, 2008 | 18.27 | 18.31 | 17.69 | 17.95 | 582,794 | -0.27(-1.48%) |
Mar 13, 2008 | 17.26 | 18.27 | 17.25 | 18.22 | 1,294,325 | +0.71(+4.07%) |
Mar 12, 2008 | 17.67 | 17.89 | 17.45 | 17.51 | 372,470 | -0.26(-1.44%) |
Mar 11, 2008 | 17.99 | 17.99 | 17.31 | 17.76 | 681,153 | +0.30(+1.72%) |
Mar 10, 2008 | 17.78 | 17.78 | 17.32 | 17.46 | 489,437 | -0.34(-1.89%) |
Mar 07, 2008 | 17.50 | 18.24 | 17.43 | 17.80 | 1,240,752 | +0.17(+0.94%) |
Mar 06, 2008 | 18.03 | 18.13 | 17.54 | 17.63 | 465,031 | -0.46(-2.55%) |
Mar 05, 2008 | 18.28 | 18.28 | 17.89 | 18.10 | 473,060 | -0.11(-0.59%) |
Mar 04, 2008 | 18.07 | 18.33 | 17.55 | 18.20 | 723,753 | -0.00(-0.02%) |
Mar 03, 2008 | 18.56 | 18.56 | 17.92 | 18.21 | 814,752 | -0.31(-1.67%) |
Feb 29, 2008 | 18.76 | 19.10 | 18.42 | 18.52 | 1,535,082 | -1.04(-5.34%) |
Feb 28, 2008 | 19.67 | 19.85 | 19.47 | 19.56 | 6,371,706 | -0.17(-0.89%) |
Feb 27, 2008 | 19.27 | 19.90 | 19.26 | 19.74 | 2,751,708 | +1.04(+5.56%) |
Feb 26, 2008 | 18.67 | 18.85 | 18.57 | 18.70 | 499,155 | -0.06(-0.33%) |
Feb 25, 2008 | 18.28 | 18.89 | 18.26 | 18.76 | 701,449 | +0.53(+2.90%) |
Feb 22, 2008 | 18.69 | 18.73 | 17.84 | 18.23 | 975,561 | -0.50(-2.68%) |
Feb 21, 2008 | 18.16 | 18.89 | 18.05 | 18.73 | 2,166,353 | +1.38(+7.96%) |
Feb 20, 2008 | 17.05 | 17.36 | 16.87 | 17.35 | 353,066 | +0.27(+1.60%) |
Feb 19, 2008 | 17.19 | 17.37 | 16.93 | 17.08 | 387,860 | +0.16(+0.93%) |
Feb 18, 2008 | 16.67 | 16.96 | 16.57 | 16.92 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.67 | 16.96 | 16.57 | 16.92 | 617,543 | +0.20(+1.18%) |
Feb 14, 2008 | 17.05 | 17.05 | 16.59 | 16.72 | 1,070,943 | -0.32(-1.87%) |
Feb 13, 2008 | 17.38 | 17.46 | 16.95 | 17.04 | 777,694 | -0.13(-0.78%) |
Feb 12, 2008 | 17.23 | 17.40 | 16.97 | 17.18 | 671,562 | -0.03(-0.18%) |
Feb 11, 2008 | 17.01 | 17.21 | 16.69 | 17.21 | 497,594 | +0.18(+1.08%) |
Feb 08, 2008 | 16.70 | 17.19 | 16.66 | 17.02 | 607,328 | +0.30(+1.82%) |
Feb 07, 2008 | 17.00 | 17.13 | 16.59 | 16.72 | 1,151,091 | -0.34(-2.00%) |
Feb 06, 2008 | 17.36 | 17.46 | 16.99 | 17.06 | 779,512 | -0.15(-0.86%) |
Feb 05, 2008 | 17.19 | 17.58 | 17.06 | 17.21 | 785,311 | -0.30(-1.72%) |
Feb 04, 2008 | 17.74 | 17.88 | 17.44 | 17.51 | 323,545 | -0.30(-1.66%) |
Feb 01, 2008 | 17.60 | 17.93 | 17.35 | 17.80 | 418,193 | +0.27(+1.56%) |
Jan 31, 2008 | 16.90 | 17.74 | 16.90 | 17.53 | 724,868 | +0.34(+1.96%) |
Jan 30, 2008 | 16.97 | 17.54 | 16.93 | 17.19 | 814,752 | +0.07(+0.39%) |
Jan 29, 2008 | 17.35 | 17.35 | 16.91 | 17.13 | 316,934 | -0.09(-0.49%) |
Jan 28, 2008 | 17.00 | 17.21 | 16.82 | 17.21 | 458,116 | +0.21(+1.21%) |
Jan 25, 2008 | 17.41 | 17.51 | 16.88 | 17.01 | 658,626 | -0.29(-1.66%) |
Jan 24, 2008 | 17.94 | 17.97 | 17.14 | 17.29 | 1,063,884 | -0.51(-2.87%) |
Jan 23, 2008 | 17.30 | 17.85 | 17.10 | 17.80 | 1,036,450 | +0.14(+0.79%) |
Jan 22, 2008 | 17.11 | 18.08 | 17.11 | 17.67 | 664,871 | -0.35(-1.92%) |
Jan 21, 2008 | 18.69 | 18.95 | 17.94 | 18.01 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.69 | 18.95 | 17.94 | 18.01 | 758,685 | -0.62(-3.34%) |
Jan 17, 2008 | 18.81 | 19.00 | 18.61 | 18.63 | 1,307,547 | -0.18(-0.98%) |
Jan 16, 2008 | 18.53 | 18.85 | 18.48 | 18.82 | 1,241,198 | +0.21(+1.11%) |
Jan 15, 2008 | 18.38 | 18.63 | 18.38 | 18.61 | 507,184 | +0.05(+0.29%) |
Jan 14, 2008 | 18.61 | 18.61 | 18.24 | 18.56 | 697,212 | +0.17(+0.93%) |
Jan 11, 2008 | 17.72 | 18.40 | 17.71 | 18.39 | 564,436 | +0.52(+2.91%) |
Jan 10, 2008 | 17.70 | 18.06 | 17.58 | 17.87 | 477,967 | -0.05(-0.30%) |
Jan 09, 2008 | 17.26 | 17.93 | 17.26 | 17.92 | 487,111 | +0.64(+3.68%) |
Jan 08, 2008 | 17.92 | 17.93 | 17.27 | 17.28 | 734,236 | -0.58(-3.26%) |
Jan 07, 2008 | 17.65 | 17.93 | 17.52 | 17.87 | 847,427 | +0.33(+1.87%) |
Jan 04, 2008 | 17.75 | 18.00 | 17.54 | 17.54 | 1,018,607 | -0.41(-2.27%) |
Jan 03, 2008 | 18.10 | 18.17 | 17.93 | 17.95 | 568,520 | -0.15(-0.84%) |
Jan 02, 2008 | 18.14 | 18.30 | 18.00 | 18.10 | 467,707 | -0.10(-0.54%) |