Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 23.51 | 24.42 | 23.26 | 23.90 | 92,258 | +0.40(+1.70%) |
Mar 28, 2008 | 24.49 | 24.49 | 23.50 | 23.50 | 71,690 | -1.00(-4.08%) |
Mar 27, 2008 | 24.66 | 24.92 | 24.05 | 24.50 | 62,969 | -0.06(-0.24%) |
Mar 26, 2008 | 24.09 | 24.84 | 23.62 | 24.56 | 211,821 | +0.35(+1.45%) |
Mar 25, 2008 | 23.64 | 24.21 | 22.81 | 24.21 | 87,342 | +0.60(+2.54%) |
Mar 24, 2008 | 22.63 | 23.61 | 22.62 | 23.61 | 240,947 | +1.11(+4.93%) |
Mar 21, 2008 | 22.29 | 22.54 | 21.75 | 22.50 | 285,895 | +0.00(+0.00%) |
Mar 20, 2008 | 22.29 | 22.54 | 21.75 | 22.50 | 285,895 | +0.46(+2.09%) |
Mar 19, 2008 | 22.37 | 22.57 | 21.45 | 22.04 | 79,222 | -0.12(-0.54%) |
Mar 18, 2008 | 21.81 | 22.32 | 21.51 | 22.16 | 115,425 | +0.91(+4.28%) |
Mar 17, 2008 | 21.08 | 21.61 | 20.50 | 21.25 | 101,040 | -0.49(-2.25%) |
Mar 14, 2008 | 22.37 | 22.66 | 21.38 | 21.74 | 130,889 | -0.50(-2.25%) |
Mar 13, 2008 | 21.93 | 22.45 | 21.49 | 22.24 | 180,346 | -0.03(-0.13%) |
Mar 12, 2008 | 21.81 | 22.94 | 21.52 | 22.27 | 88,268 | +0.52(+2.39%) |
Mar 11, 2008 | 21.38 | 21.86 | 21.00 | 21.75 | 150,474 | +1.06(+5.12%) |
Mar 10, 2008 | 21.66 | 21.79 | 20.65 | 20.69 | 103,377 | -0.85(-3.95%) |
Mar 07, 2008 | 21.05 | 22.03 | 21.05 | 21.54 | 55,625 | +0.20(+0.94%) |
Mar 06, 2008 | 22.06 | 22.39 | 21.33 | 21.34 | 62,063 | -0.88(-3.96%) |
Mar 05, 2008 | 22.88 | 22.88 | 22.07 | 22.22 | 72,658 | -0.56(-2.46%) |
Mar 04, 2008 | 22.78 | 22.94 | 22.25 | 22.78 | 65,408 | -0.29(-1.26%) |
Mar 03, 2008 | 23.63 | 23.72 | 22.65 | 23.07 | 116,545 | -0.58(-2.45%) |
Feb 29, 2008 | 23.34 | 23.99 | 23.12 | 23.65 | 142,891 | -0.02(-0.08%) |
Feb 28, 2008 | 24.16 | 24.34 | 23.33 | 23.67 | 101,839 | -0.55(-2.27%) |
Feb 27, 2008 | 24.00 | 24.81 | 23.79 | 24.22 | 161,163 | -0.07(-0.29%) |
Feb 26, 2008 | 23.70 | 24.45 | 23.60 | 24.29 | 128,306 | +0.47(+1.97%) |
Feb 25, 2008 | 23.11 | 23.97 | 22.68 | 23.82 | 442,537 | +0.67(+2.89%) |
Feb 22, 2008 | 23.16 | 23.43 | 22.16 | 23.15 | 627,124 | -0.02(-0.09%) |
Feb 21, 2008 | 24.19 | 24.43 | 23.13 | 23.17 | 111,686 | -0.80(-3.34%) |
Feb 20, 2008 | 22.95 | 24.31 | 22.83 | 23.97 | 776,112 | +0.81(+3.50%) |
Feb 19, 2008 | 23.54 | 24.02 | 22.75 | 23.16 | 879,177 | -0.12(-0.52%) |
Feb 18, 2008 | 23.66 | 24.63 | 22.83 | 23.28 | 372,206 | +0.00(+0.00%) |
Feb 15, 2008 | 23.66 | 24.63 | 22.83 | 23.28 | 372,206 | -0.52(-2.18%) |
Feb 14, 2008 | 24.33 | 24.45 | 23.73 | 23.80 | 210,902 | -0.95(-3.84%) |
Feb 13, 2008 | 24.84 | 25.43 | 24.34 | 24.75 | 508,973 | +0.20(+0.81%) |
Feb 12, 2008 | 24.50 | 25.27 | 24.29 | 24.55 | 321,652 | +0.16(+0.66%) |
Feb 11, 2008 | 24.29 | 24.97 | 24.01 | 24.39 | 240,978 | -0.30(-1.22%) |
Feb 08, 2008 | 24.88 | 25.00 | 24.00 | 24.69 | 153,395 | -0.30(-1.20%) |
Feb 07, 2008 | 24.02 | 25.30 | 24.00 | 24.99 | 49,858 | +0.91(+3.78%) |
Feb 06, 2008 | 24.70 | 24.95 | 24.03 | 24.08 | 81,445 | -0.37(-1.51%) |
Feb 05, 2008 | 24.33 | 24.98 | 24.33 | 24.45 | 77,660 | -0.39(-1.57%) |
Feb 04, 2008 | 24.93 | 24.93 | 23.78 | 24.84 | 119,675 | -0.11(-0.44%) |
Feb 01, 2008 | 24.47 | 24.97 | 24.20 | 24.95 | 126,334 | +0.63(+2.59%) |
Jan 31, 2008 | 23.63 | 24.57 | 23.31 | 24.32 | 171,706 | +0.25(+1.04%) |
Jan 30, 2008 | 22.81 | 24.12 | 22.77 | 24.07 | 360,840 | +1.05(+4.56%) |
Jan 29, 2008 | 22.75 | 23.19 | 22.40 | 23.02 | 61,788 | +0.35(+1.54%) |
Jan 28, 2008 | 22.05 | 22.87 | 21.70 | 22.67 | 152,173 | +0.62(+2.81%) |
Jan 25, 2008 | 22.30 | 23.00 | 21.63 | 22.05 | 107,155 | +0.02(+0.09%) |
Jan 24, 2008 | 22.31 | 22.47 | 21.90 | 22.03 | 152,468 | -0.11(-0.50%) |
Jan 23, 2008 | 19.53 | 22.32 | 19.38 | 22.14 | 153,302 | +2.37(+11.99%) |
Jan 22, 2008 | 18.79 | 20.60 | 18.49 | 19.77 | 152,726 | +0.16(+0.82%) |
Jan 21, 2008 | 20.03 | 20.26 | 19.31 | 19.61 | 145,779 | +0.00(+0.00%) |
Jan 18, 2008 | 20.03 | 20.26 | 19.31 | 19.61 | 145,779 | -0.28(-1.41%) |
Jan 17, 2008 | 21.00 | 21.00 | 19.32 | 19.89 | 283,026 | -1.07(-5.10%) |
Jan 16, 2008 | 21.17 | 22.18 | 20.46 | 20.96 | 187,532 | -0.86(-3.94%) |
Jan 15, 2008 | 22.44 | 22.61 | 21.17 | 21.82 | 89,108 | -0.74(-3.28%) |
Jan 14, 2008 | 22.54 | 22.98 | 21.93 | 22.56 | 94,593 | +0.29(+1.30%) |
Jan 11, 2008 | 21.29 | 22.83 | 21.29 | 22.27 | 77,811 | +0.56(+2.58%) |
Jan 10, 2008 | 21.44 | 22.53 | 20.98 | 21.71 | 155,029 | +0.41(+1.92%) |
Jan 09, 2008 | 22.08 | 22.43 | 20.87 | 21.30 | 217,917 | -0.90(-4.05%) |
Jan 08, 2008 | 24.09 | 24.32 | 22.11 | 22.20 | 169,608 | -1.66(-6.96%) |
Jan 07, 2008 | 24.68 | 24.93 | 23.39 | 23.86 | 236,343 | -0.65(-2.65%) |
Jan 04, 2008 | 25.46 | 25.50 | 23.80 | 24.51 | 161,301 | -1.10(-4.30%) |
Jan 03, 2008 | 26.29 | 26.62 | 25.61 | 25.61 | 53,899 | -0.57(-2.18%) |
Jan 02, 2008 | 26.08 | 26.69 | 25.53 | 26.18 | 171,192 | -0.02(-0.08%) |