Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 19.25 | 19.56 | 18.85 | 19.34 | 1,072,316 | +0.09(+0.47%) |
Mar 28, 2008 | 20.08 | 20.16 | 19.11 | 19.25 | 1,200,500 | -0.85(-4.23%) |
Mar 27, 2008 | 20.58 | 20.61 | 20.00 | 20.10 | 540,300 | -0.40(-1.95%) |
Mar 26, 2008 | 20.79 | 20.82 | 20.08 | 20.50 | 1,265,904 | -0.56(-2.66%) |
Mar 25, 2008 | 21.18 | 21.18 | 20.79 | 21.06 | 922,200 | -0.15(-0.71%) |
Mar 24, 2008 | 20.31 | 21.29 | 20.30 | 21.21 | 668,200 | +0.94(+4.64%) |
Mar 21, 2008 | 19.68 | 20.52 | 19.30 | 20.27 | 1,637,300 | +0.00(+0.00%) |
Mar 20, 2008 | 19.68 | 20.52 | 19.30 | 20.27 | 1,637,300 | +0.72(+3.68%) |
Mar 19, 2008 | 19.90 | 20.10 | 19.55 | 19.55 | 606,126 | -0.39(-1.96%) |
Mar 18, 2008 | 19.28 | 19.94 | 19.07 | 19.94 | 783,056 | +0.95(+5.00%) |
Mar 17, 2008 | 19.00 | 19.41 | 18.51 | 18.99 | 638,900 | -0.55(-2.81%) |
Mar 14, 2008 | 20.09 | 20.11 | 19.13 | 19.54 | 901,106 | -0.51(-2.54%) |
Mar 13, 2008 | 19.40 | 20.14 | 19.18 | 20.05 | 664,889 | +0.38(+1.93%) |
Mar 12, 2008 | 19.33 | 20.00 | 18.95 | 19.67 | 976,500 | +0.48(+2.50%) |
Mar 11, 2008 | 18.63 | 19.19 | 18.40 | 19.19 | 719,800 | +1.21(+6.73%) |
Mar 10, 2008 | 18.37 | 18.37 | 17.65 | 17.98 | 1,145,700 | -0.47(-2.55%) |
Mar 07, 2008 | 18.70 | 18.99 | 18.25 | 18.45 | 881,961 | -0.56(-2.95%) |
Mar 06, 2008 | 19.36 | 19.53 | 18.95 | 19.01 | 763,586 | -0.49(-2.51%) |
Mar 05, 2008 | 19.71 | 19.78 | 19.25 | 19.50 | 545,200 | -0.06(-0.31%) |
Mar 04, 2008 | 18.98 | 19.67 | 18.87 | 19.56 | 793,800 | +0.34(+1.77%) |
Mar 03, 2008 | 18.91 | 19.40 | 18.68 | 19.22 | 612,700 | +0.31(+1.64%) |
Feb 29, 2008 | 19.20 | 19.37 | 18.69 | 18.91 | 686,400 | -0.49(-2.53%) |
Feb 28, 2008 | 19.39 | 19.67 | 18.86 | 19.40 | 526,895 | -0.12(-0.61%) |
Feb 27, 2008 | 19.80 | 20.05 | 19.22 | 19.52 | 713,189 | -0.39(-1.96%) |
Feb 26, 2008 | 19.38 | 20.13 | 19.11 | 19.91 | 925,724 | +0.54(+2.79%) |
Feb 25, 2008 | 18.85 | 19.40 | 18.81 | 19.37 | 541,000 | +0.36(+1.89%) |
Feb 22, 2008 | 18.97 | 19.12 | 18.73 | 19.01 | 705,945 | +0.15(+0.80%) |
Feb 21, 2008 | 18.70 | 19.19 | 18.68 | 18.86 | 996,900 | -0.11(-0.58%) |
Feb 20, 2008 | 18.03 | 19.00 | 17.88 | 18.97 | 810,800 | +0.83(+4.58%) |
Feb 19, 2008 | 18.28 | 18.52 | 18.00 | 18.14 | 1,542,400 | +0.04(+0.22%) |
Feb 18, 2008 | 17.85 | 18.14 | 17.61 | 18.10 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.85 | 18.14 | 17.61 | 18.10 | 695,400 | +0.18(+1.00%) |
Feb 14, 2008 | 18.52 | 18.66 | 17.81 | 17.92 | 639,909 | -0.61(-3.29%) |
Feb 13, 2008 | 17.61 | 18.53 | 17.56 | 18.53 | 1,438,560 | +1.10(+6.31%) |
Feb 12, 2008 | 16.60 | 17.57 | 16.50 | 17.43 | 600,946 | +0.84(+5.06%) |
Feb 11, 2008 | 16.60 | 16.75 | 16.09 | 16.59 | 875,300 | -0.11(-0.66%) |
Feb 08, 2008 | 17.19 | 17.25 | 16.63 | 16.70 | 1,173,462 | -0.55(-3.19%) |
Feb 07, 2008 | 15.75 | 17.42 | 15.60 | 17.25 | 1,449,801 | +2.48(+16.79%) |
Feb 06, 2008 | 15.05 | 15.05 | 14.61 | 14.77 | 1,221,243 | -0.03(-0.20%) |
Feb 05, 2008 | 14.75 | 15.03 | 14.65 | 14.80 | 489,000 | -0.20(-1.33%) |
Feb 04, 2008 | 15.20 | 15.20 | 14.64 | 15.00 | 528,500 | -0.20(-1.32%) |
Feb 01, 2008 | 14.95 | 15.21 | 14.61 | 15.20 | 563,472 | +0.37(+2.49%) |
Jan 31, 2008 | 14.74 | 15.06 | 14.38 | 14.83 | 593,500 | +0.08(+0.54%) |
Jan 30, 2008 | 14.88 | 15.30 | 14.73 | 14.75 | 533,100 | -0.26(-1.73%) |
Jan 29, 2008 | 14.57 | 15.10 | 14.38 | 15.01 | 683,300 | +0.59(+4.09%) |
Jan 28, 2008 | 14.32 | 14.50 | 14.01 | 14.42 | 782,800 | +0.06(+0.42%) |
Jan 25, 2008 | 14.50 | 14.75 | 14.12 | 14.36 | 1,019,900 | -0.01(-0.07%) |
Jan 24, 2008 | 14.60 | 14.75 | 14.25 | 14.37 | 1,031,232 | -0.18(-1.24%) |
Jan 23, 2008 | 14.12 | 14.81 | 13.75 | 14.55 | 955,900 | +0.06(+0.41%) |
Jan 22, 2008 | 14.25 | 14.82 | 13.84 | 14.49 | 740,300 | -0.23(-1.56%) |
Jan 21, 2008 | 15.49 | 15.49 | 14.54 | 14.72 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.49 | 15.49 | 14.54 | 14.72 | 1,303,600 | -0.68(-4.42%) |
Jan 17, 2008 | 16.20 | 16.40 | 15.33 | 15.40 | 976,100 | -0.22(-1.41%) |
Jan 16, 2008 | 15.73 | 16.15 | 15.56 | 15.62 | 880,000 | +0.01(+0.06%) |
Jan 15, 2008 | 15.85 | 15.99 | 15.46 | 15.61 | 639,300 | -0.39(-2.44%) |
Jan 14, 2008 | 16.16 | 16.31 | 15.93 | 16.00 | 449,400 | -0.08(-0.50%) |
Jan 11, 2008 | 16.38 | 16.47 | 16.04 | 16.08 | 341,000 | -0.60(-3.60%) |
Jan 10, 2008 | 16.05 | 16.86 | 15.92 | 16.68 | 692,400 | +0.44(+2.71%) |
Jan 09, 2008 | 16.71 | 16.73 | 15.70 | 16.24 | 1,009,100 | -0.55(-3.28%) |
Jan 08, 2008 | 16.66 | 17.30 | 16.64 | 16.79 | 1,065,900 | +0.28(+1.70%) |
Jan 07, 2008 | 16.09 | 16.82 | 16.03 | 16.51 | 857,300 | +0.53(+3.32%) |
Jan 04, 2008 | 16.64 | 16.64 | 15.85 | 15.98 | 614,300 | -0.85(-5.05%) |
Jan 03, 2008 | 17.16 | 17.22 | 16.83 | 16.83 | 463,300 | -0.31(-1.81%) |
Jan 02, 2008 | 17.44 | 17.53 | 17.01 | 17.14 | 466,100 | -0.42(-2.39%) |