Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 20.72 | 21.49 | 20.62 | 21.49 | 574,426 | +0.77(+3.72%) |
Mar 28, 2008 | 20.79 | 20.79 | 20.02 | 20.72 | 371,069 | -0.07(-0.34%) |
Mar 27, 2008 | 20.82 | 21.06 | 20.63 | 20.79 | 875,189 | -0.31(-1.47%) |
Mar 26, 2008 | 20.79 | 21.53 | 20.79 | 21.10 | 1,126,849 | +0.21(+1.01%) |
Mar 25, 2008 | 19.50 | 20.90 | 19.06 | 20.89 | 1,021,932 | +1.28(+6.53%) |
Mar 24, 2008 | 18.90 | 19.71 | 18.51 | 19.61 | 829,709 | +0.85(+4.53%) |
Mar 21, 2008 | 18.31 | 18.95 | 17.68 | 18.76 | 1,421,649 | +0.00(+0.00%) |
Mar 20, 2008 | 18.31 | 18.95 | 17.68 | 18.76 | 1,421,649 | +0.16(+0.86%) |
Mar 19, 2008 | 18.72 | 19.10 | 18.42 | 18.60 | 1,824,511 | -0.06(-0.32%) |
Mar 18, 2008 | 17.52 | 18.84 | 17.52 | 18.66 | 1,215,008 | +0.75(+4.19%) |
Mar 17, 2008 | 17.46 | 18.00 | 16.80 | 17.91 | 1,375,542 | -0.16(-0.89%) |
Mar 14, 2008 | 18.00 | 18.45 | 17.25 | 18.07 | 1,071,796 | +0.22(+1.23%) |
Mar 13, 2008 | 17.43 | 17.90 | 17.13 | 17.85 | 540,050 | +0.42(+2.41%) |
Mar 12, 2008 | 16.70 | 17.63 | 16.70 | 17.43 | 984,303 | +0.73(+4.37%) |
Mar 11, 2008 | 16.70 | 16.99 | 16.52 | 16.70 | 426,833 | +0.16(+0.97%) |
Mar 10, 2008 | 16.75 | 16.75 | 16.11 | 16.54 | 407,543 | -0.10(-0.60%) |
Mar 07, 2008 | 16.40 | 16.70 | 16.28 | 16.64 | 238,352 | +0.14(+0.85%) |
Mar 06, 2008 | 16.94 | 16.94 | 16.40 | 16.50 | 571,895 | -0.20(-1.20%) |
Mar 05, 2008 | 16.24 | 16.85 | 16.03 | 16.70 | 1,043,080 | +0.30(+1.83%) |
Mar 04, 2008 | 17.44 | 17.44 | 16.27 | 16.40 | 833,226 | -0.93(-5.37%) |
Mar 03, 2008 | 17.11 | 17.37 | 16.99 | 17.33 | 584,722 | +0.12(+0.70%) |
Feb 29, 2008 | 17.55 | 17.91 | 16.44 | 17.21 | 830,584 | -0.59(-3.31%) |
Feb 28, 2008 | 18.14 | 18.40 | 17.04 | 17.80 | 1,396,333 | -0.46(-2.52%) |
Feb 27, 2008 | 18.65 | 18.99 | 18.25 | 18.26 | 687,189 | -0.68(-3.59%) |
Feb 26, 2008 | 18.50 | 19.68 | 18.50 | 18.94 | 1,088,231 | +0.14(+0.74%) |
Feb 25, 2008 | 17.45 | 18.87 | 17.45 | 18.80 | 563,875 | +1.05(+5.92%) |
Feb 22, 2008 | 17.21 | 17.88 | 17.21 | 17.75 | 879,716 | +0.36(+2.07%) |
Feb 21, 2008 | 17.75 | 17.75 | 17.32 | 17.39 | 614,490 | -0.15(-0.86%) |
Feb 20, 2008 | 17.48 | 17.75 | 17.18 | 17.54 | 1,064,051 | +0.01(+0.06%) |
Feb 19, 2008 | 17.49 | 17.65 | 17.00 | 17.53 | 493,574 | +0.28(+1.62%) |
Feb 18, 2008 | 17.25 | 17.25 | 17.25 | 17.25 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.77 | 17.25 | 16.77 | 17.25 | 245,785 | +0.35(+2.07%) |
Feb 14, 2008 | 17.34 | 17.38 | 16.80 | 16.90 | 618,306 | -0.24(-1.40%) |
Feb 13, 2008 | 16.41 | 17.21 | 16.29 | 17.14 | 792,991 | +0.86(+5.28%) |
Feb 12, 2008 | 15.55 | 16.56 | 15.44 | 16.28 | 1,618,440 | +0.85(+5.51%) |
Feb 11, 2008 | 15.10 | 15.61 | 15.10 | 15.43 | 668,523 | +0.23(+1.51%) |
Feb 08, 2008 | 14.56 | 15.39 | 14.56 | 15.20 | 548,798 | +0.59(+4.04%) |
Feb 07, 2008 | 14.17 | 14.72 | 14.07 | 14.61 | 965,555 | +0.36(+2.53%) |
Feb 06, 2008 | 14.30 | 14.72 | 14.09 | 14.25 | 874,812 | +0.15(+1.06%) |
Feb 05, 2008 | 14.38 | 14.40 | 13.92 | 14.10 | 1,144,881 | -0.67(-4.54%) |
Feb 04, 2008 | 14.90 | 15.45 | 14.39 | 14.77 | 737,205 | +0.03(+0.20%) |
Feb 01, 2008 | 13.67 | 14.82 | 13.67 | 14.74 | 1,619,279 | +1.11(+8.14%) |
Jan 31, 2008 | 13.31 | 13.76 | 13.24 | 13.63 | 1,187,319 | -0.09(-0.66%) |
Jan 30, 2008 | 13.41 | 13.78 | 13.27 | 13.72 | 1,686,017 | +0.22(+1.63%) |
Jan 29, 2008 | 13.62 | 13.98 | 13.50 | 13.50 | 1,129,138 | -0.39(-2.81%) |
Jan 28, 2008 | 13.97 | 13.97 | 13.50 | 13.89 | 248,173 | -0.08(-0.57%) |
Jan 25, 2008 | 14.35 | 14.49 | 13.82 | 13.97 | 1,411,150 | +0.02(+0.14%) |
Jan 24, 2008 | 14.09 | 14.14 | 13.61 | 13.95 | 641,027 | +0.35(+2.57%) |
Jan 23, 2008 | 14.45 | 14.45 | 13.02 | 13.60 | 920,628 | -0.85(-5.88%) |
Jan 22, 2008 | 13.75 | 14.45 | 13.75 | 14.45 | 1,039,331 | +0.41(+2.92%) |
Jan 21, 2008 | 13.95 | 14.35 | 13.31 | 14.04 | 271,693 | -0.46(-3.17%) |
Jan 18, 2008 | 15.72 | 15.72 | 14.00 | 14.50 | 2,740,081 | -2.21(-13.23%) |
Jan 17, 2008 | 17.47 | 18.23 | 16.32 | 16.71 | 445,645 | -0.69(-3.97%) |
Jan 16, 2008 | 18.38 | 18.39 | 17.12 | 17.40 | 1,077,856 | -1.14(-6.15%) |
Jan 15, 2008 | 18.06 | 18.95 | 18.06 | 18.54 | 285,720 | +0.09(+0.49%) |
Jan 14, 2008 | 18.17 | 18.52 | 17.79 | 18.45 | 831,096 | +0.36(+1.99%) |
Jan 11, 2008 | 17.61 | 18.30 | 17.33 | 18.09 | 388,861 | +0.51(+2.90%) |
Jan 10, 2008 | 17.50 | 17.83 | 17.43 | 17.58 | 590,069 | -0.26(-1.46%) |
Jan 09, 2008 | 18.10 | 18.10 | 17.27 | 17.84 | 312,336 | -0.08(-0.45%) |
Jan 08, 2008 | 18.18 | 18.61 | 17.92 | 17.92 | 491,993 | -0.24(-1.32%) |
Jan 07, 2008 | 18.89 | 18.90 | 17.79 | 18.16 | 535,092 | -0.84(-4.42%) |
Jan 04, 2008 | 19.54 | 19.55 | 18.89 | 19.00 | 331,144 | -0.50(-2.56%) |
Jan 03, 2008 | 19.65 | 19.65 | 19.38 | 19.50 | 360,340 | -0.01(-0.05%) |
Jan 02, 2008 | 19.25 | 19.78 | 19.19 | 19.51 | 562,467 | +0.28(+1.46%) |