Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 23.12 | 23.91 | 22.78 | 23.56 | 157,377 | +0.16(+0.67%) |
Mar 28, 2008 | 23.63 | 24.03 | 23.36 | 23.40 | 94,170 | -0.34(-1.43%) |
Mar 27, 2008 | 24.65 | 24.65 | 23.71 | 23.74 | 101,355 | -0.84(-3.41%) |
Mar 26, 2008 | 24.56 | 24.71 | 24.17 | 24.58 | 101,814 | -0.03(-0.13%) |
Mar 25, 2008 | 25.01 | 25.01 | 24.45 | 24.61 | 115,266 | -0.20(-0.82%) |
Mar 24, 2008 | 24.01 | 24.92 | 23.95 | 24.81 | 226,864 | +0.94(+3.95%) |
Mar 21, 2008 | 24.31 | 24.71 | 23.75 | 23.87 | 508,305 | +0.00(+0.00%) |
Mar 20, 2008 | 24.31 | 24.71 | 23.75 | 23.87 | 508,305 | +0.46(+1.96%) |
Mar 19, 2008 | 24.32 | 24.50 | 23.41 | 23.41 | 175,040 | -0.62(-2.59%) |
Mar 18, 2008 | 22.69 | 24.14 | 22.45 | 24.03 | 176,263 | +1.66(+7.43%) |
Mar 17, 2008 | 21.84 | 22.84 | 21.84 | 22.37 | 113,585 | -0.06(-0.26%) |
Mar 14, 2008 | 23.18 | 23.57 | 22.26 | 22.43 | 160,976 | -1.06(-4.51%) |
Mar 13, 2008 | 22.34 | 23.50 | 22.00 | 23.49 | 296,737 | +0.84(+3.73%) |
Mar 12, 2008 | 22.75 | 23.40 | 22.60 | 22.65 | 159,464 | -0.02(-0.09%) |
Mar 11, 2008 | 22.30 | 22.96 | 22.14 | 22.67 | 258,815 | +1.03(+4.75%) |
Mar 10, 2008 | 22.63 | 22.63 | 21.63 | 21.64 | 147,981 | -0.82(-3.64%) |
Mar 07, 2008 | 21.86 | 22.71 | 21.85 | 22.46 | 214,940 | +0.39(+1.78%) |
Mar 06, 2008 | 23.01 | 23.01 | 21.89 | 22.06 | 303,301 | -1.12(-4.83%) |
Mar 05, 2008 | 22.66 | 23.55 | 22.66 | 23.18 | 261,261 | +0.31(+1.37%) |
Mar 04, 2008 | 22.39 | 22.97 | 22.35 | 22.87 | 238,640 | +0.21(+0.92%) |
Mar 03, 2008 | 22.65 | 22.93 | 22.10 | 22.66 | 228,240 | -0.02(-0.09%) |
Feb 29, 2008 | 22.42 | 23.30 | 22.23 | 22.68 | 503,725 | -0.12(-0.55%) |
Feb 28, 2008 | 23.00 | 23.06 | 22.16 | 22.80 | 672,339 | -0.48(-2.05%) |
Feb 27, 2008 | 22.31 | 23.28 | 22.27 | 23.28 | 517,478 | +0.81(+3.61%) |
Feb 26, 2008 | 22.14 | 22.80 | 21.94 | 22.47 | 183,601 | +0.03(+0.12%) |
Feb 25, 2008 | 22.04 | 22.50 | 21.74 | 22.44 | 223,654 | +0.40(+1.81%) |
Feb 22, 2008 | 21.61 | 22.11 | 21.19 | 22.04 | 434,293 | +0.42(+1.94%) |
Feb 21, 2008 | 22.08 | 22.29 | 21.32 | 21.63 | 336,475 | -0.35(-1.58%) |
Feb 20, 2008 | 21.49 | 22.04 | 21.40 | 21.97 | 117,560 | +0.36(+1.66%) |
Feb 19, 2008 | 21.54 | 21.68 | 21.14 | 21.61 | 157,918 | +0.31(+1.47%) |
Feb 18, 2008 | 21.17 | 21.38 | 20.80 | 21.30 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.17 | 21.38 | 20.80 | 21.30 | 108,999 | -0.03(-0.15%) |
Feb 14, 2008 | 22.12 | 22.12 | 21.08 | 21.33 | 219,068 | -0.64(-2.92%) |
Feb 13, 2008 | 20.90 | 22.15 | 20.90 | 21.97 | 259,732 | +1.35(+6.57%) |
Feb 12, 2008 | 20.06 | 20.70 | 19.72 | 20.62 | 143,090 | +0.63(+3.14%) |
Feb 11, 2008 | 20.44 | 20.44 | 19.70 | 19.99 | 142,937 | -0.41(-1.99%) |
Feb 08, 2008 | 20.37 | 20.59 | 19.95 | 20.40 | 182,378 | -0.07(-0.32%) |
Feb 07, 2008 | 19.85 | 20.68 | 19.77 | 20.46 | 287,448 | +0.54(+2.73%) |
Feb 06, 2008 | 19.83 | 20.42 | 19.50 | 19.92 | 227,782 | +0.28(+1.43%) |
Feb 05, 2008 | 19.75 | 20.53 | 19.60 | 19.64 | 272,115 | -0.28(-1.41%) |
Feb 04, 2008 | 22.33 | 22.57 | 19.53 | 19.92 | 522,676 | -2.85(-12.53%) |
Feb 01, 2008 | 18.91 | 22.89 | 18.34 | 22.77 | 559,147 | +4.93(+27.65%) |
Jan 31, 2008 | 17.26 | 18.02 | 17.14 | 17.84 | 170,454 | +0.47(+2.71%) |
Jan 30, 2008 | 17.93 | 18.25 | 17.35 | 17.37 | 151,498 | -0.59(-3.28%) |
Jan 29, 2008 | 18.04 | 18.04 | 17.43 | 17.96 | 84,997 | +0.05(+0.26%) |
Jan 28, 2008 | 17.30 | 17.95 | 16.95 | 17.91 | 179,321 | +0.54(+3.13%) |
Jan 25, 2008 | 17.55 | 17.84 | 17.13 | 17.37 | 150,275 | +0.00(+0.00%) |
Jan 24, 2008 | 17.46 | 17.69 | 17.11 | 17.37 | 167,091 | -0.12(-0.71%) |
Jan 23, 2008 | 16.35 | 17.54 | 16.20 | 17.49 | 290,514 | +0.74(+4.41%) |
Jan 22, 2008 | 16.52 | 17.24 | 15.95 | 16.75 | 217,692 | -0.35(-2.06%) |
Jan 21, 2008 | 17.45 | 17.56 | 16.72 | 17.11 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.45 | 17.56 | 16.72 | 17.11 | 175,499 | -0.35(-1.99%) |
Jan 17, 2008 | 18.17 | 18.32 | 17.41 | 17.45 | 173,970 | -0.72(-3.96%) |
Jan 16, 2008 | 17.62 | 18.47 | 17.54 | 18.17 | 113,126 | +0.54(+3.08%) |
Jan 15, 2008 | 17.73 | 17.96 | 17.43 | 17.63 | 140,491 | -0.37(-2.07%) |
Jan 14, 2008 | 18.54 | 18.71 | 18.00 | 18.00 | 168,467 | -0.38(-2.06%) |
Jan 11, 2008 | 18.98 | 18.98 | 18.38 | 18.38 | 116,642 | -0.71(-3.73%) |
Jan 10, 2008 | 18.16 | 19.36 | 18.16 | 19.09 | 164,645 | +0.71(+3.84%) |
Jan 09, 2008 | 18.84 | 19.01 | 17.89 | 18.39 | 410,466 | -0.58(-3.07%) |
Jan 08, 2008 | 19.62 | 19.96 | 18.92 | 18.97 | 250,407 | -0.51(-2.62%) |
Jan 07, 2008 | 19.22 | 20.09 | 19.22 | 19.48 | 212,647 | +0.41(+2.13%) |
Jan 04, 2008 | 19.76 | 19.79 | 19.02 | 19.07 | 172,594 | -0.92(-4.61%) |
Jan 03, 2008 | 20.22 | 20.44 | 19.89 | 20.00 | 213,870 | -0.14(-0.68%) |
Jan 02, 2008 | 20.59 | 20.60 | 19.91 | 20.13 | 234,818 | -0.52(-2.53%) |