Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 19.22 | 19.86 | 19.14 | 19.18 | 901,162 | +0.00(+0.00%) |
Mar 28, 2008 | 19.21 | 19.37 | 18.92 | 19.18 | 810,292 | -0.06(-0.31%) |
Mar 27, 2008 | 19.32 | 19.79 | 19.08 | 19.24 | 678,808 | +0.01(+0.04%) |
Mar 26, 2008 | 19.50 | 19.51 | 19.00 | 19.23 | 1,334,167 | -0.40(-2.05%) |
Mar 25, 2008 | 19.69 | 19.69 | 19.08 | 19.64 | 630,650 | -0.01(-0.04%) |
Mar 24, 2008 | 19.23 | 19.78 | 19.09 | 19.64 | 835,230 | +0.45(+2.37%) |
Mar 21, 2008 | 18.87 | 19.27 | 18.63 | 19.19 | 1,487,827 | +0.00(+0.00%) |
Mar 20, 2008 | 18.87 | 19.27 | 18.63 | 19.19 | 1,487,827 | +0.59(+3.20%) |
Mar 19, 2008 | 19.21 | 19.42 | 18.54 | 18.59 | 738,474 | -0.53(-2.76%) |
Mar 18, 2008 | 18.77 | 19.20 | 18.56 | 19.12 | 1,354,897 | +0.75(+4.07%) |
Mar 17, 2008 | 17.35 | 18.62 | 17.35 | 18.37 | 869,989 | +0.48(+2.71%) |
Mar 14, 2008 | 17.88 | 18.40 | 16.92 | 17.89 | 1,268,713 | +0.14(+0.78%) |
Mar 13, 2008 | 17.68 | 17.93 | 17.38 | 17.75 | 769,253 | -0.18(-1.02%) |
Mar 12, 2008 | 18.21 | 18.56 | 17.85 | 17.93 | 611,178 | -0.10(-0.57%) |
Mar 11, 2008 | 17.48 | 18.04 | 17.21 | 18.04 | 940,410 | +1.07(+6.31%) |
Mar 10, 2008 | 17.09 | 17.22 | 16.90 | 16.97 | 490,318 | -0.08(-0.47%) |
Mar 07, 2008 | 16.38 | 17.19 | 16.28 | 17.05 | 770,893 | +0.43(+2.56%) |
Mar 06, 2008 | 17.03 | 17.11 | 16.62 | 16.62 | 652,973 | -0.47(-2.75%) |
Mar 05, 2008 | 17.56 | 17.77 | 16.97 | 17.09 | 746,261 | -0.51(-2.92%) |
Mar 04, 2008 | 17.63 | 17.83 | 17.33 | 17.60 | 985,067 | -0.25(-1.40%) |
Mar 03, 2008 | 17.42 | 18.01 | 17.09 | 17.85 | 1,221,262 | +0.40(+2.31%) |
Feb 29, 2008 | 17.14 | 17.51 | 17.03 | 17.45 | 854,734 | +0.12(+0.68%) |
Feb 28, 2008 | 17.60 | 17.60 | 17.16 | 17.33 | 752,219 | -0.43(-2.40%) |
Feb 27, 2008 | 17.85 | 18.32 | 17.41 | 17.76 | 793,112 | -0.29(-1.63%) |
Feb 26, 2008 | 18.80 | 18.80 | 17.89 | 18.05 | 1,820,292 | -0.39(-2.11%) |
Feb 25, 2008 | 18.02 | 18.44 | 17.77 | 18.44 | 902,648 | +0.43(+2.40%) |
Feb 22, 2008 | 17.63 | 18.01 | 17.27 | 18.01 | 697,747 | +0.43(+2.42%) |
Feb 21, 2008 | 18.10 | 18.34 | 17.55 | 17.58 | 674,898 | -0.46(-2.56%) |
Feb 20, 2008 | 17.60 | 18.27 | 17.49 | 18.04 | 841,568 | +0.28(+1.57%) |
Feb 19, 2008 | 17.85 | 17.98 | 17.55 | 17.77 | 588,293 | +0.06(+0.33%) |
Feb 18, 2008 | 17.13 | 17.71 | 17.10 | 17.71 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.13 | 17.71 | 17.10 | 17.71 | 506,427 | +0.43(+2.51%) |
Feb 14, 2008 | 17.77 | 17.83 | 17.19 | 17.27 | 588,765 | -0.44(-2.48%) |
Feb 13, 2008 | 18.34 | 18.34 | 17.35 | 17.71 | 771,776 | -0.57(-3.13%) |
Feb 12, 2008 | 18.00 | 18.42 | 17.85 | 18.29 | 726,140 | +0.41(+2.30%) |
Feb 11, 2008 | 18.51 | 18.65 | 17.79 | 17.88 | 587,744 | -0.59(-3.22%) |
Feb 08, 2008 | 18.68 | 19.04 | 18.24 | 18.47 | 768,381 | -0.28(-1.49%) |
Feb 07, 2008 | 18.20 | 18.76 | 18.01 | 18.75 | 933,371 | +0.52(+2.86%) |
Feb 06, 2008 | 18.78 | 19.23 | 18.20 | 18.23 | 760,035 | -0.32(-1.74%) |
Feb 05, 2008 | 19.04 | 19.28 | 18.54 | 18.55 | 1,004,988 | -0.85(-4.39%) |
Feb 04, 2008 | 19.33 | 19.53 | 18.42 | 19.40 | 1,372,880 | +0.05(+0.27%) |
Feb 01, 2008 | 19.06 | 19.41 | 18.91 | 19.35 | 966,861 | +0.40(+2.13%) |
Jan 31, 2008 | 18.19 | 19.15 | 18.09 | 18.95 | 988,000 | +0.65(+3.53%) |
Jan 30, 2008 | 18.76 | 18.94 | 18.17 | 18.30 | 724,213 | -0.56(-2.96%) |
Jan 29, 2008 | 19.15 | 19.15 | 18.46 | 18.86 | 636,261 | +0.00(+0.00%) |
Jan 28, 2008 | 18.53 | 18.86 | 18.21 | 18.86 | 671,472 | +0.33(+1.78%) |
Jan 25, 2008 | 19.18 | 19.42 | 18.35 | 18.53 | 618,842 | -0.42(-2.21%) |
Jan 24, 2008 | 19.39 | 19.39 | 18.12 | 18.95 | 1,017,494 | -0.17(-0.88%) |
Jan 23, 2008 | 17.55 | 19.25 | 17.55 | 19.12 | 1,165,841 | +1.11(+6.15%) |
Jan 22, 2008 | 16.85 | 18.65 | 16.73 | 18.01 | 1,163,230 | +0.49(+2.81%) |
Jan 21, 2008 | 17.47 | 18.07 | 17.31 | 17.52 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.47 | 18.07 | 17.31 | 17.52 | 1,303,524 | -0.05(-0.29%) |
Jan 17, 2008 | 17.79 | 18.07 | 17.37 | 17.57 | 619,539 | -0.19(-1.07%) |
Jan 16, 2008 | 17.33 | 18.16 | 17.23 | 17.76 | 782,469 | +0.34(+1.98%) |
Jan 15, 2008 | 17.49 | 17.81 | 17.23 | 17.41 | 805,450 | -0.39(-2.18%) |
Jan 14, 2008 | 17.99 | 18.18 | 17.42 | 17.80 | 806,186 | +0.12(+0.71%) |
Jan 11, 2008 | 17.81 | 18.00 | 17.31 | 17.68 | 699,882 | -0.23(-1.31%) |
Jan 10, 2008 | 16.97 | 18.37 | 16.87 | 17.91 | 1,174,653 | +0.72(+4.18%) |
Jan 09, 2008 | 16.69 | 17.29 | 16.15 | 17.19 | 703,593 | +0.44(+2.63%) |
Jan 08, 2008 | 17.77 | 18.20 | 16.75 | 16.75 | 534,012 | -0.88(-4.99%) |
Jan 07, 2008 | 17.41 | 17.99 | 16.94 | 17.63 | 573,126 | +0.34(+1.95%) |
Jan 04, 2008 | 17.60 | 17.68 | 17.24 | 17.30 | 615,970 | -0.43(-2.44%) |
Jan 03, 2008 | 18.48 | 18.75 | 17.70 | 17.73 | 449,759 | -0.73(-3.93%) |
Jan 02, 2008 | 18.57 | 18.94 | 18.20 | 18.45 | 458,572 | -0.17(-0.91%) |