Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 17.79 | 18.18 | 17.76 | 18.03 | 1,289,455 | +0.24(+1.34%) |
Mar 28, 2008 | 17.81 | 18.09 | 17.69 | 17.79 | 517,718 | +0.08(+0.43%) |
Mar 27, 2008 | 17.89 | 17.94 | 17.54 | 17.72 | 738,913 | -0.13(-0.71%) |
Mar 26, 2008 | 17.80 | 18.02 | 17.71 | 17.84 | 550,748 | +0.01(+0.04%) |
Mar 25, 2008 | 17.68 | 17.95 | 17.51 | 17.84 | 873,659 | +0.11(+0.64%) |
Mar 24, 2008 | 16.90 | 18.06 | 16.90 | 17.72 | 1,165,141 | +0.91(+5.39%) |
Mar 21, 2008 | 16.36 | 16.99 | 16.36 | 16.82 | 933,988 | +0.00(+0.00%) |
Mar 20, 2008 | 16.36 | 16.99 | 16.36 | 16.82 | 933,988 | -0.03(-0.19%) |
Mar 19, 2008 | 17.33 | 17.55 | 16.85 | 16.85 | 926,844 | -0.50(-2.87%) |
Mar 18, 2008 | 17.23 | 17.44 | 16.87 | 17.35 | 613,514 | +0.38(+2.23%) |
Mar 17, 2008 | 16.63 | 17.12 | 16.46 | 16.97 | 863,967 | +0.01(+0.04%) |
Mar 14, 2008 | 17.37 | 17.38 | 16.66 | 16.96 | 906,237 | -0.30(-1.72%) |
Mar 13, 2008 | 16.87 | 17.30 | 16.57 | 17.26 | 907,526 | +0.15(+0.88%) |
Mar 12, 2008 | 17.20 | 17.47 | 17.03 | 17.11 | 569,395 | -0.03(-0.15%) |
Mar 11, 2008 | 17.01 | 18.16 | 16.69 | 17.13 | 767,922 | +0.47(+2.80%) |
Mar 10, 2008 | 17.40 | 17.41 | 16.66 | 16.67 | 779,667 | -0.67(-3.85%) |
Mar 07, 2008 | 17.17 | 17.51 | 17.17 | 17.33 | 711,177 | +0.04(+0.26%) |
Mar 06, 2008 | 17.57 | 17.69 | 17.26 | 17.29 | 884,696 | -0.37(-2.07%) |
Mar 05, 2008 | 17.83 | 17.98 | 17.56 | 17.66 | 732,204 | -0.17(-0.95%) |
Mar 04, 2008 | 17.63 | 17.89 | 17.52 | 17.83 | 685,687 | +0.04(+0.25%) |
Mar 03, 2008 | 17.71 | 18.03 | 17.67 | 17.78 | 690,450 | +0.04(+0.21%) |
Feb 29, 2008 | 17.98 | 18.01 | 17.73 | 17.74 | 1,320,831 | -0.40(-2.19%) |
Feb 28, 2008 | 18.26 | 18.32 | 18.04 | 18.14 | 779,745 | -0.24(-1.30%) |
Feb 27, 2008 | 18.21 | 18.69 | 18.17 | 18.38 | 840,161 | +0.04(+0.21%) |
Feb 26, 2008 | 18.11 | 18.51 | 18.11 | 18.34 | 832,455 | -0.03(-0.14%) |
Feb 25, 2008 | 17.85 | 18.37 | 17.79 | 18.37 | 696,135 | +0.46(+2.57%) |
Feb 22, 2008 | 17.69 | 17.93 | 17.49 | 17.91 | 682,996 | +0.24(+1.35%) |
Feb 21, 2008 | 18.12 | 18.35 | 17.64 | 17.67 | 592,478 | -0.31(-1.75%) |
Feb 20, 2008 | 17.59 | 18.03 | 17.55 | 17.98 | 714,935 | +0.23(+1.28%) |
Feb 19, 2008 | 18.34 | 18.37 | 17.69 | 17.76 | 609,323 | -0.36(-1.98%) |
Feb 18, 2008 | 18.00 | 18.15 | 17.81 | 18.12 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.00 | 18.15 | 17.81 | 18.12 | 635,655 | +0.01(+0.03%) |
Feb 14, 2008 | 18.34 | 18.35 | 17.92 | 18.11 | 959,236 | -0.15(-0.83%) |
Feb 13, 2008 | 18.41 | 18.61 | 18.15 | 18.26 | 959,231 | +0.04(+0.21%) |
Feb 12, 2008 | 18.71 | 18.75 | 18.11 | 18.22 | 737,579 | -0.41(-2.20%) |
Feb 11, 2008 | 18.47 | 18.64 | 18.22 | 18.63 | 633,843 | +0.22(+1.20%) |
Feb 08, 2008 | 18.48 | 18.58 | 18.19 | 18.41 | 684,175 | -0.15(-0.81%) |
Feb 07, 2008 | 18.28 | 18.67 | 18.28 | 18.56 | 859,471 | +0.11(+0.58%) |
Feb 06, 2008 | 19.05 | 19.33 | 18.22 | 18.46 | 1,348,052 | -0.79(-4.12%) |
Feb 05, 2008 | 19.43 | 19.57 | 19.14 | 19.25 | 523,721 | -0.43(-2.18%) |
Feb 04, 2008 | 19.83 | 19.90 | 19.58 | 19.68 | 590,000 | -0.16(-0.79%) |
Feb 01, 2008 | 19.49 | 19.87 | 19.31 | 19.83 | 702,417 | +0.40(+2.04%) |
Jan 31, 2008 | 18.51 | 19.51 | 18.31 | 19.44 | 751,890 | +0.69(+3.66%) |
Jan 30, 2008 | 18.91 | 19.17 | 18.74 | 18.75 | 520,069 | -0.23(-1.23%) |
Jan 29, 2008 | 18.54 | 18.98 | 18.39 | 18.98 | 625,717 | +0.60(+3.29%) |
Jan 28, 2008 | 18.06 | 18.42 | 17.76 | 18.38 | 560,742 | +0.25(+1.39%) |
Jan 25, 2008 | 18.07 | 18.32 | 17.87 | 18.13 | 587,612 | +0.21(+1.20%) |
Jan 24, 2008 | 18.35 | 18.39 | 17.73 | 17.91 | 775,496 | -0.43(-2.34%) |
Jan 23, 2008 | 17.41 | 18.36 | 17.16 | 18.34 | 893,735 | +0.52(+2.93%) |
Jan 22, 2008 | 17.35 | 18.09 | 17.19 | 17.82 | 1,043,575 | -0.23(-1.26%) |
Jan 21, 2008 | 18.39 | 18.59 | 17.69 | 18.05 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.39 | 18.59 | 17.69 | 18.05 | 1,112,515 | -0.28(-1.51%) |
Jan 17, 2008 | 19.29 | 19.46 | 18.27 | 18.32 | 894,140 | -0.93(-4.84%) |
Jan 16, 2008 | 19.26 | 19.62 | 19.14 | 19.26 | 907,634 | -0.04(-0.23%) |
Jan 15, 2008 | 19.05 | 19.39 | 18.89 | 19.30 | 738,332 | +0.07(+0.36%) |
Jan 14, 2008 | 19.09 | 19.29 | 18.88 | 19.23 | 619,663 | +0.27(+1.43%) |
Jan 11, 2008 | 19.19 | 19.43 | 18.83 | 18.96 | 751,414 | -0.35(-1.79%) |
Jan 10, 2008 | 19.01 | 19.53 | 18.83 | 19.31 | 885,344 | +0.12(+0.62%) |
Jan 09, 2008 | 19.05 | 19.24 | 18.64 | 19.19 | 984,157 | +0.08(+0.40%) |
Jan 08, 2008 | 19.68 | 19.73 | 18.99 | 19.11 | 1,227,069 | -0.47(-2.41%) |
Jan 07, 2008 | 19.44 | 19.90 | 19.39 | 19.58 | 1,322,030 | +0.20(+1.01%) |
Jan 04, 2008 | 20.03 | 20.09 | 19.26 | 19.39 | 1,067,347 | -0.88(-4.32%) |
Jan 03, 2008 | 20.78 | 20.84 | 20.17 | 20.26 | 634,566 | -0.44(-2.13%) |
Jan 02, 2008 | 20.48 | 21.09 | 20.43 | 20.70 | 1,090,438 | +0.12(+0.58%) |