Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 15.97 | 16.20 | 15.79 | 15.92 | 1,007,851 | +0.23(+1.44%) |
Mar 28, 2008 | 15.68 | 16.05 | 15.55 | 15.69 | 1,130,913 | +0.16(+1.03%) |
Mar 27, 2008 | 15.69 | 16.21 | 15.36 | 15.53 | 1,438,239 | -0.33(-2.06%) |
Mar 26, 2008 | 17.21 | 17.37 | 14.69 | 15.86 | 5,562,643 | -1.42(-8.22%) |
Mar 25, 2008 | 17.52 | 17.59 | 17.06 | 17.28 | 497,428 | -0.13(-0.73%) |
Mar 24, 2008 | 16.49 | 17.88 | 16.46 | 17.41 | 941,356 | +0.95(+5.75%) |
Mar 21, 2008 | 16.41 | 16.54 | 15.95 | 16.46 | 1,188,430 | +0.00(+0.00%) |
Mar 20, 2008 | 16.41 | 16.54 | 15.95 | 16.46 | 1,189,515 | +0.27(+1.69%) |
Mar 19, 2008 | 17.00 | 17.19 | 16.07 | 16.19 | 1,095,100 | -0.81(-4.78%) |
Mar 18, 2008 | 16.43 | 17.16 | 16.20 | 17.00 | 1,582,578 | +0.89(+5.55%) |
Mar 17, 2008 | 16.27 | 16.49 | 15.99 | 16.11 | 1,164,072 | -0.73(-4.32%) |
Mar 14, 2008 | 18.05 | 18.21 | 16.46 | 16.83 | 1,178,823 | -1.03(-5.75%) |
Mar 13, 2008 | 17.25 | 18.02 | 17.23 | 17.86 | 775,135 | +0.36(+2.06%) |
Mar 12, 2008 | 17.61 | 18.10 | 17.48 | 17.50 | 886,185 | +0.03(+0.15%) |
Mar 11, 2008 | 17.31 | 17.56 | 16.78 | 17.47 | 1,147,101 | +0.60(+3.56%) |
Mar 10, 2008 | 16.79 | 17.23 | 16.51 | 16.87 | 985,881 | +0.09(+0.56%) |
Mar 07, 2008 | 16.55 | 17.31 | 16.35 | 16.78 | 964,036 | +0.13(+0.80%) |
Mar 06, 2008 | 17.27 | 17.45 | 16.57 | 16.65 | 993,250 | -0.73(-4.18%) |
Mar 05, 2008 | 17.19 | 17.86 | 17.19 | 17.37 | 967,435 | +0.19(+1.13%) |
Mar 04, 2008 | 16.93 | 17.43 | 16.71 | 17.18 | 1,248,868 | +0.03(+0.19%) |
Mar 03, 2008 | 17.84 | 17.84 | 16.93 | 17.15 | 1,918,734 | -0.71(-3.99%) |
Feb 29, 2008 | 18.41 | 18.59 | 17.59 | 17.86 | 1,750,792 | -0.81(-4.32%) |
Feb 28, 2008 | 19.40 | 19.40 | 18.48 | 18.67 | 927,963 | -0.66(-3.41%) |
Feb 27, 2008 | 18.86 | 19.40 | 18.86 | 19.33 | 636,342 | +0.27(+1.40%) |
Feb 26, 2008 | 18.87 | 19.46 | 18.85 | 19.06 | 842,656 | +0.03(+0.14%) |
Feb 25, 2008 | 18.67 | 19.17 | 18.37 | 19.03 | 866,488 | +0.41(+2.18%) |
Feb 22, 2008 | 19.15 | 19.15 | 18.19 | 18.63 | 1,389,300 | -0.50(-2.61%) |
Feb 21, 2008 | 19.33 | 19.87 | 18.83 | 19.13 | 1,194,850 | -0.27(-1.37%) |
Feb 20, 2008 | 20.00 | 20.00 | 19.25 | 19.39 | 1,404,759 | -0.59(-2.97%) |
Feb 19, 2008 | 20.19 | 20.28 | 19.79 | 19.99 | 652,236 | -0.02(-0.10%) |
Feb 18, 2008 | 19.95 | 20.11 | 19.83 | 20.01 | 872,788 | +0.00(+0.00%) |
Feb 15, 2008 | 19.95 | 20.11 | 19.83 | 20.01 | 872,788 | -0.16(-0.79%) |
Feb 14, 2008 | 20.88 | 21.00 | 20.03 | 20.17 | 1,180,909 | -0.46(-2.23%) |
Feb 13, 2008 | 20.27 | 20.87 | 20.20 | 20.63 | 1,312,786 | +0.69(+3.44%) |
Feb 12, 2008 | 19.90 | 20.40 | 19.87 | 19.94 | 1,089,918 | +0.29(+1.46%) |
Feb 11, 2008 | 19.76 | 19.97 | 19.57 | 19.65 | 1,409,848 | -0.21(-1.07%) |
Feb 08, 2008 | 19.25 | 19.92 | 19.04 | 19.87 | 2,506,516 | +0.75(+3.91%) |
Feb 07, 2008 | 18.17 | 19.37 | 18.03 | 19.12 | 1,726,210 | +0.72(+3.91%) |
Feb 06, 2008 | 18.76 | 18.80 | 18.33 | 18.40 | 1,555,482 | -0.25(-1.36%) |
Feb 05, 2008 | 18.63 | 19.25 | 18.53 | 18.65 | 2,571,052 | -0.29(-1.55%) |
Feb 04, 2008 | 19.05 | 19.27 | 18.63 | 18.95 | 2,275,122 | +0.01(+0.04%) |
Feb 01, 2008 | 17.93 | 18.98 | 17.71 | 18.94 | 3,477,660 | +1.27(+7.21%) |
Jan 31, 2008 | 16.55 | 18.02 | 16.34 | 17.67 | 4,332,069 | +1.11(+6.73%) |
Jan 30, 2008 | 15.99 | 16.95 | 15.74 | 16.55 | 3,355,153 | +0.62(+3.89%) |
Jan 29, 2008 | 15.59 | 15.99 | 15.26 | 15.93 | 3,381,736 | +0.38(+2.44%) |
Jan 28, 2008 | 15.90 | 16.06 | 15.20 | 15.55 | 3,681,330 | -0.49(-3.07%) |
Jan 25, 2008 | 15.60 | 16.67 | 15.20 | 16.05 | 12,178,747 | -4.91(-23.42%) |
Jan 24, 2008 | 19.19 | 20.95 | 18.74 | 20.95 | 10,704,750 | +2.41(+12.98%) |
Jan 23, 2008 | 18.76 | 20.25 | 18.23 | 18.55 | 2,982,627 | -1.15(-5.82%) |
Jan 22, 2008 | 19.12 | 20.63 | 18.67 | 19.69 | 1,578,960 | -0.79(-3.87%) |
Jan 21, 2008 | 20.56 | 21.11 | 20.37 | 20.49 | 1,258,570 | +0.00(+0.00%) |
Jan 18, 2008 | 20.56 | 21.11 | 20.37 | 20.49 | 1,258,570 | +0.08(+0.39%) |
Jan 17, 2008 | 20.67 | 21.29 | 20.33 | 20.41 | 1,052,049 | -0.24(-1.16%) |
Jan 16, 2008 | 21.19 | 21.67 | 20.21 | 20.65 | 2,404,260 | -1.07(-4.91%) |
Jan 15, 2008 | 21.61 | 22.39 | 21.34 | 21.71 | 1,987,360 | -0.16(-0.73%) |
Jan 14, 2008 | 21.81 | 22.13 | 21.21 | 21.87 | 2,209,417 | +0.69(+3.27%) |
Jan 11, 2008 | 21.40 | 21.83 | 20.58 | 21.18 | 2,789,074 | -0.63(-2.87%) |
Jan 10, 2008 | 23.75 | 24.26 | 20.71 | 21.81 | 8,837,634 | -3.81(-14.88%) |
Jan 09, 2008 | 25.16 | 25.89 | 24.17 | 25.62 | 2,623,884 | +0.29(+1.13%) |
Jan 08, 2008 | 26.40 | 27.07 | 25.28 | 25.33 | 2,598,007 | -0.84(-3.21%) |
Jan 07, 2008 | 26.66 | 26.79 | 25.33 | 26.17 | 3,690,874 | -0.71(-2.65%) |
Jan 04, 2008 | 28.30 | 28.30 | 26.53 | 26.89 | 2,348,472 | -1.43(-5.06%) |
Jan 03, 2008 | 28.76 | 29.04 | 27.91 | 28.32 | 1,690,069 | -0.49(-1.71%) |
Jan 02, 2008 | 27.62 | 29.97 | 27.45 | 28.81 | 3,511,107 | +1.37(+5.00%) |