Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 19.34 | 19.66 | 19.31 | 19.54 | 1,908,818 | +0.19(+1.00%) |
Mar 28, 2008 | 19.62 | 19.69 | 19.28 | 19.35 | 911,884 | -0.13(-0.68%) |
Mar 27, 2008 | 19.97 | 19.97 | 19.42 | 19.48 | 1,166,481 | -0.37(-1.87%) |
Mar 26, 2008 | 20.02 | 20.28 | 19.70 | 19.85 | 1,451,249 | -0.32(-1.57%) |
Mar 25, 2008 | 19.73 | 20.31 | 19.63 | 20.17 | 2,209,066 | +0.58(+2.96%) |
Mar 24, 2008 | 18.79 | 19.83 | 18.79 | 19.59 | 1,557,559 | +0.77(+4.11%) |
Mar 21, 2008 | 18.74 | 18.87 | 18.53 | 18.81 | 2,701,593 | +0.00(+0.00%) |
Mar 20, 2008 | 18.74 | 18.87 | 18.53 | 18.81 | 2,701,593 | +0.05(+0.29%) |
Mar 19, 2008 | 19.46 | 19.46 | 18.74 | 18.76 | 1,838,300 | -0.45(-2.34%) |
Mar 18, 2008 | 19.08 | 19.22 | 18.76 | 19.21 | 2,170,592 | +0.37(+1.97%) |
Mar 17, 2008 | 18.67 | 19.15 | 18.67 | 18.84 | 2,126,874 | -0.25(-1.30%) |
Mar 14, 2008 | 19.56 | 19.61 | 18.77 | 19.08 | 1,465,201 | -0.42(-2.14%) |
Mar 13, 2008 | 19.05 | 19.70 | 18.91 | 19.50 | 1,134,998 | +0.22(+1.16%) |
Mar 12, 2008 | 19.36 | 19.67 | 19.22 | 19.28 | 981,534 | -0.08(-0.40%) |
Mar 11, 2008 | 18.70 | 19.38 | 18.70 | 19.35 | 1,419,743 | +0.91(+4.91%) |
Mar 10, 2008 | 18.75 | 18.80 | 18.40 | 18.45 | 1,992,834 | -0.28(-1.49%) |
Mar 07, 2008 | 18.78 | 19.25 | 18.62 | 18.73 | 1,913,629 | -0.23(-1.22%) |
Mar 06, 2008 | 19.15 | 19.15 | 18.90 | 18.96 | 1,283,756 | -0.22(-1.13%) |
Mar 05, 2008 | 18.88 | 19.42 | 18.84 | 19.18 | 1,810,609 | +0.29(+1.52%) |
Mar 04, 2008 | 18.97 | 19.06 | 18.64 | 18.89 | 1,501,798 | -0.27(-1.41%) |
Mar 03, 2008 | 18.74 | 19.16 | 18.53 | 19.16 | 1,911,259 | +0.43(+2.27%) |
Feb 29, 2008 | 19.01 | 19.06 | 18.68 | 18.74 | 1,920,038 | -0.46(-2.38%) |
Feb 28, 2008 | 19.68 | 19.69 | 19.08 | 19.19 | 1,334,222 | -0.68(-3.43%) |
Feb 27, 2008 | 19.86 | 20.11 | 19.66 | 19.87 | 1,564,244 | -0.08(-0.39%) |
Feb 26, 2008 | 19.89 | 20.11 | 19.77 | 19.95 | 1,293,691 | -0.02(-0.08%) |
Feb 25, 2008 | 19.50 | 19.97 | 19.34 | 19.97 | 1,559,163 | +0.46(+2.34%) |
Feb 22, 2008 | 19.56 | 19.61 | 19.19 | 19.51 | 1,125,337 | -0.04(-0.20%) |
Feb 21, 2008 | 19.86 | 20.14 | 19.49 | 19.55 | 1,400,435 | -0.22(-1.10%) |
Feb 20, 2008 | 19.70 | 19.90 | 19.66 | 19.76 | 1,490,802 | -0.10(-0.51%) |
Feb 19, 2008 | 20.10 | 20.22 | 19.66 | 19.87 | 1,274,983 | -0.09(-0.43%) |
Feb 18, 2008 | 19.96 | 20.03 | 19.66 | 19.95 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.96 | 20.03 | 19.66 | 19.95 | 1,647,542 | -0.02(-0.12%) |
Feb 14, 2008 | 20.24 | 20.35 | 19.76 | 19.97 | 2,011,853 | -0.29(-1.41%) |
Feb 13, 2008 | 20.47 | 20.62 | 20.09 | 20.26 | 1,851,148 | -0.02(-0.11%) |
Feb 12, 2008 | 20.52 | 20.71 | 20.11 | 20.28 | 1,268,538 | -0.15(-0.72%) |
Feb 11, 2008 | 20.09 | 20.51 | 19.98 | 20.43 | 1,058,807 | +0.30(+1.50%) |
Feb 08, 2008 | 19.97 | 20.30 | 19.91 | 20.13 | 1,329,180 | +0.01(+0.04%) |
Feb 07, 2008 | 19.92 | 20.23 | 19.82 | 20.12 | 1,626,384 | +0.16(+0.81%) |
Feb 06, 2008 | 20.09 | 20.40 | 19.78 | 19.96 | 2,944,151 | +0.01(+0.04%) |
Feb 05, 2008 | 19.87 | 20.21 | 19.79 | 19.95 | 1,699,316 | -0.16(-0.81%) |
Feb 04, 2008 | 20.40 | 20.67 | 20.07 | 20.11 | 2,285,895 | -0.32(-1.59%) |
Feb 01, 2008 | 20.25 | 20.52 | 20.06 | 20.44 | 2,009,862 | +0.20(+0.99%) |
Jan 31, 2008 | 19.61 | 20.52 | 19.43 | 20.24 | 3,567,574 | +0.99(+5.15%) |
Jan 30, 2008 | 19.04 | 19.55 | 18.92 | 19.25 | 3,371,974 | +0.65(+3.50%) |
Jan 29, 2008 | 18.63 | 18.95 | 18.39 | 18.60 | 1,875,098 | +0.04(+0.21%) |
Jan 28, 2008 | 17.94 | 18.63 | 17.94 | 18.56 | 1,845,165 | +0.56(+3.14%) |
Jan 25, 2008 | 18.35 | 18.35 | 17.73 | 17.99 | 2,572,480 | -0.15(-0.85%) |
Jan 24, 2008 | 18.66 | 19.19 | 18.11 | 18.15 | 3,181,201 | -0.55(-2.94%) |
Jan 23, 2008 | 16.82 | 18.77 | 16.64 | 18.70 | 4,652,234 | +1.47(+8.54%) |
Jan 22, 2008 | 16.38 | 17.66 | 16.38 | 17.23 | 3,577,174 | +0.17(+1.00%) |
Jan 21, 2008 | 16.18 | 17.76 | 16.18 | 17.06 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.18 | 17.76 | 16.18 | 17.06 | 4,324,647 | +1.12(+7.04%) |
Jan 17, 2008 | 16.16 | 16.23 | 15.88 | 15.93 | 2,892,332 | -0.14(-0.87%) |
Jan 16, 2008 | 15.95 | 16.26 | 15.76 | 16.07 | 2,646,038 | +0.00(+0.00%) |
Jan 15, 2008 | 16.06 | 16.24 | 16.01 | 16.07 | 2,459,996 | -0.22(-1.38%) |
Jan 14, 2008 | 15.96 | 16.34 | 15.86 | 16.30 | 1,504,902 | +0.53(+3.39%) |
Jan 11, 2008 | 15.90 | 16.11 | 15.65 | 15.76 | 1,665,334 | -0.29(-1.78%) |
Jan 10, 2008 | 15.73 | 16.17 | 15.55 | 16.05 | 1,824,852 | +0.32(+2.02%) |
Jan 09, 2008 | 15.75 | 15.79 | 15.18 | 15.73 | 2,478,918 | +0.00(+0.00%) |
Jan 08, 2008 | 16.68 | 16.77 | 15.70 | 15.73 | 2,267,820 | -0.89(-5.35%) |
Jan 07, 2008 | 16.89 | 17.12 | 16.51 | 16.62 | 2,120,418 | -0.20(-1.20%) |
Jan 04, 2008 | 17.45 | 17.50 | 16.82 | 16.82 | 1,828,494 | -0.67(-3.85%) |
Jan 03, 2008 | 17.65 | 17.74 | 17.45 | 17.50 | 1,716,953 | -0.15(-0.88%) |
Jan 02, 2008 | 17.80 | 18.19 | 17.57 | 17.65 | 2,292,242 | -0.26(-1.43%) |