Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 19.06 | 19.70 | 18.72 | 19.63 | 922,865 | +0.55(+2.89%) |
Mar 28, 2008 | 19.28 | 19.37 | 19.06 | 19.08 | 305,390 | -0.20(-1.04%) |
Mar 27, 2008 | 19.34 | 19.45 | 19.22 | 19.28 | 486,533 | -0.06(-0.31%) |
Mar 26, 2008 | 19.29 | 19.68 | 19.12 | 19.34 | 428,801 | -0.05(-0.26%) |
Mar 25, 2008 | 19.60 | 20.09 | 19.36 | 19.39 | 1,237,421 | -0.37(-1.85%) |
Mar 24, 2008 | 18.98 | 19.99 | 18.96 | 19.75 | 1,124,506 | +0.81(+4.28%) |
Mar 21, 2008 | 18.81 | 19.01 | 18.51 | 18.94 | 1,128,192 | +0.00(+0.00%) |
Mar 20, 2008 | 18.81 | 19.01 | 18.51 | 18.94 | 1,128,192 | +0.09(+0.47%) |
Mar 19, 2008 | 18.30 | 19.01 | 18.30 | 18.86 | 1,271,763 | +0.48(+2.63%) |
Mar 18, 2008 | 17.99 | 18.47 | 17.90 | 18.37 | 801,545 | +0.50(+2.82%) |
Mar 17, 2008 | 17.92 | 17.99 | 17.71 | 17.87 | 622,528 | -0.15(-0.85%) |
Mar 14, 2008 | 17.93 | 18.10 | 17.81 | 18.02 | 609,526 | +0.09(+0.49%) |
Mar 13, 2008 | 17.55 | 18.05 | 17.43 | 17.93 | 354,336 | +0.32(+1.82%) |
Mar 12, 2008 | 17.39 | 17.79 | 17.30 | 17.61 | 472,309 | +0.28(+1.61%) |
Mar 11, 2008 | 17.01 | 17.33 | 17.01 | 17.33 | 315,221 | +0.37(+2.18%) |
Mar 10, 2008 | 17.25 | 17.28 | 16.79 | 16.96 | 847,563 | -0.25(-1.46%) |
Mar 07, 2008 | 17.10 | 17.24 | 17.04 | 17.21 | 542,591 | +0.05(+0.31%) |
Mar 06, 2008 | 17.37 | 17.37 | 17.09 | 17.16 | 532,061 | -0.07(-0.39%) |
Mar 05, 2008 | 17.15 | 17.23 | 16.96 | 17.23 | 872,664 | +0.12(+0.71%) |
Mar 04, 2008 | 16.97 | 17.27 | 16.96 | 17.11 | 1,091,269 | +0.14(+0.85%) |
Mar 03, 2008 | 17.07 | 17.09 | 16.80 | 16.96 | 821,910 | -0.16(-0.91%) |
Feb 29, 2008 | 17.61 | 17.61 | 16.84 | 17.12 | 1,279,101 | -0.37(-2.13%) |
Feb 28, 2008 | 17.45 | 17.57 | 17.18 | 17.49 | 659,727 | +0.02(+0.10%) |
Feb 27, 2008 | 17.72 | 17.81 | 17.29 | 17.47 | 733,355 | -0.34(-1.92%) |
Feb 26, 2008 | 17.68 | 17.93 | 17.61 | 17.82 | 977,040 | +0.12(+0.68%) |
Feb 25, 2008 | 18.23 | 18.39 | 17.46 | 17.70 | 1,264,651 | -0.63(-3.42%) |
Feb 22, 2008 | 17.90 | 18.36 | 17.39 | 18.32 | 1,704,979 | +0.81(+4.64%) |
Feb 21, 2008 | 19.44 | 19.48 | 16.06 | 17.51 | 4,343,420 | -0.96(-5.19%) |
Feb 20, 2008 | 19.53 | 19.53 | 18.39 | 18.47 | 1,050,878 | -1.07(-5.47%) |
Feb 19, 2008 | 19.51 | 19.73 | 19.16 | 19.54 | 500,756 | +0.22(+1.16%) |
Feb 18, 2008 | 19.51 | 19.51 | 19.05 | 19.31 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.51 | 19.51 | 19.05 | 19.31 | 246,856 | -0.17(-0.87%) |
Feb 14, 2008 | 19.72 | 19.72 | 19.43 | 19.48 | 237,313 | -0.26(-1.32%) |
Feb 13, 2008 | 19.72 | 19.75 | 19.55 | 19.74 | 290,748 | +0.03(+0.15%) |
Feb 12, 2008 | 19.60 | 19.93 | 19.55 | 19.71 | 258,117 | +0.16(+0.82%) |
Feb 11, 2008 | 20.13 | 20.25 | 19.46 | 19.55 | 445,953 | -0.57(-2.84%) |
Feb 08, 2008 | 20.00 | 20.17 | 19.96 | 20.12 | 316,267 | +0.20(+1.00%) |
Feb 07, 2008 | 19.50 | 20.03 | 19.40 | 19.93 | 295,768 | +0.44(+2.24%) |
Feb 06, 2008 | 19.86 | 19.86 | 19.46 | 19.49 | 282,611 | -0.17(-0.89%) |
Feb 05, 2008 | 20.20 | 20.23 | 19.64 | 19.66 | 261,464 | -0.63(-3.10%) |
Feb 04, 2008 | 20.14 | 20.41 | 19.90 | 20.29 | 383,620 | +0.16(+0.77%) |
Feb 01, 2008 | 19.46 | 20.18 | 19.46 | 20.14 | 568,110 | +0.44(+2.25%) |
Jan 31, 2008 | 18.84 | 19.89 | 18.72 | 19.69 | 567,273 | +0.75(+3.95%) |
Jan 30, 2008 | 19.10 | 19.12 | 18.60 | 18.95 | 277,236 | +0.03(+0.15%) |
Jan 29, 2008 | 18.59 | 18.98 | 18.59 | 18.92 | 473,982 | +0.21(+1.14%) |
Jan 28, 2008 | 18.46 | 18.90 | 18.22 | 18.70 | 648,607 | +0.51(+2.80%) |
Jan 25, 2008 | 18.37 | 18.56 | 17.99 | 18.20 | 471,891 | -0.16(-0.89%) |
Jan 24, 2008 | 17.74 | 18.57 | 17.56 | 18.36 | 1,279,293 | +1.00(+5.78%) |
Jan 23, 2008 | 17.33 | 17.73 | 17.07 | 17.35 | 1,168,014 | +0.02(+0.11%) |
Jan 22, 2008 | 17.56 | 17.69 | 17.19 | 17.34 | 1,218,814 | -0.82(-4.54%) |
Jan 21, 2008 | 18.17 | 18.52 | 18.13 | 18.16 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.17 | 18.52 | 18.13 | 18.16 | 652,615 | +0.15(+0.84%) |
Jan 17, 2008 | 18.64 | 18.64 | 17.65 | 18.01 | 631,451 | -0.50(-2.72%) |
Jan 16, 2008 | 17.74 | 18.63 | 17.69 | 18.51 | 1,563,349 | +1.00(+5.73%) |
Jan 15, 2008 | 18.44 | 18.50 | 17.26 | 17.51 | 1,002,768 | -1.05(-5.64%) |
Jan 14, 2008 | 18.19 | 18.57 | 18.04 | 18.56 | 612,036 | +0.41(+2.24%) |
Jan 11, 2008 | 17.92 | 18.64 | 17.58 | 18.15 | 1,101,916 | -0.09(-0.48%) |
Jan 10, 2008 | 18.98 | 18.98 | 18.15 | 18.24 | 1,166,759 | -0.77(-4.06%) |
Jan 09, 2008 | 19.34 | 19.42 | 18.94 | 19.01 | 470,636 | -0.27(-1.40%) |
Jan 08, 2008 | 19.39 | 19.66 | 19.26 | 19.28 | 507,032 | +0.03(+0.16%) |
Jan 07, 2008 | 19.42 | 19.48 | 19.05 | 19.25 | 450,974 | -0.06(-0.33%) |
Jan 04, 2008 | 19.86 | 20.01 | 19.29 | 19.31 | 357,683 | -0.56(-2.83%) |
Jan 03, 2008 | 19.59 | 20.15 | 19.39 | 19.88 | 594,884 | +0.37(+1.91%) |
Jan 02, 2008 | 19.68 | 19.98 | 19.47 | 19.50 | 471,891 | -0.27(-1.34%) |