Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 18.16 | 18.71 | 18.00 | 18.49 | 879,560 | +0.42(+2.34%) |
Mar 28, 2008 | 18.22 | 18.51 | 17.92 | 18.07 | 533,083 | -0.11(-0.59%) |
Mar 27, 2008 | 18.61 | 18.81 | 18.11 | 18.17 | 816,377 | -0.48(-2.58%) |
Mar 26, 2008 | 19.12 | 19.33 | 18.30 | 18.65 | 1,252,687 | -0.50(-2.61%) |
Mar 25, 2008 | 18.61 | 19.25 | 18.61 | 19.15 | 1,387,548 | +0.55(+2.95%) |
Mar 24, 2008 | 17.90 | 18.85 | 17.90 | 18.61 | 687,393 | +0.71(+3.95%) |
Mar 21, 2008 | 17.26 | 18.02 | 17.12 | 17.90 | 1,022,046 | +0.00(+0.00%) |
Mar 20, 2008 | 17.26 | 18.02 | 17.12 | 17.90 | 1,022,046 | +0.62(+3.58%) |
Mar 19, 2008 | 17.31 | 17.64 | 17.27 | 17.28 | 1,191,187 | +0.00(+0.00%) |
Mar 18, 2008 | 17.01 | 17.55 | 16.88 | 17.28 | 1,926,145 | -0.10(-0.57%) |
Mar 17, 2008 | 17.65 | 17.85 | 17.12 | 17.38 | 1,416,155 | -0.65(-3.59%) |
Mar 14, 2008 | 19.04 | 19.07 | 17.70 | 18.03 | 1,328,275 | -0.81(-4.32%) |
Mar 13, 2008 | 18.22 | 19.02 | 18.09 | 18.84 | 797,219 | +0.26(+1.43%) |
Mar 12, 2008 | 18.54 | 18.88 | 18.35 | 18.58 | 607,162 | +0.04(+0.21%) |
Mar 11, 2008 | 18.63 | 18.77 | 18.08 | 18.54 | 817,396 | +0.30(+1.67%) |
Mar 10, 2008 | 18.54 | 18.75 | 18.06 | 18.23 | 947,379 | -0.31(-1.69%) |
Mar 07, 2008 | 18.30 | 18.87 | 18.23 | 18.55 | 958,809 | +0.20(+1.07%) |
Mar 06, 2008 | 18.64 | 18.93 | 18.25 | 18.35 | 947,505 | -0.46(-2.45%) |
Mar 05, 2008 | 19.61 | 19.61 | 18.65 | 18.81 | 708,763 | -0.41(-2.14%) |
Mar 04, 2008 | 19.07 | 19.38 | 18.69 | 19.22 | 1,436,305 | -0.06(-0.31%) |
Mar 03, 2008 | 19.75 | 19.79 | 19.04 | 19.28 | 1,387,363 | -0.44(-2.24%) |
Feb 29, 2008 | 19.64 | 20.12 | 19.00 | 19.72 | 3,482,872 | +1.11(+5.96%) |
Feb 28, 2008 | 18.80 | 18.87 | 18.20 | 18.61 | 1,103,863 | -0.38(-2.01%) |
Feb 27, 2008 | 18.95 | 19.37 | 18.86 | 19.00 | 689,910 | -0.04(-0.21%) |
Feb 26, 2008 | 18.88 | 19.25 | 18.74 | 19.04 | 520,316 | +0.13(+0.67%) |
Feb 25, 2008 | 18.51 | 18.93 | 18.43 | 18.91 | 911,642 | +0.38(+2.07%) |
Feb 22, 2008 | 18.56 | 18.60 | 18.09 | 18.53 | 729,271 | +0.02(+0.11%) |
Feb 21, 2008 | 18.67 | 18.93 | 18.45 | 18.51 | 1,370,542 | -0.09(-0.47%) |
Feb 20, 2008 | 18.53 | 18.86 | 18.40 | 18.60 | 1,282,877 | -0.10(-0.52%) |
Feb 19, 2008 | 18.55 | 18.81 | 18.46 | 18.69 | 1,023,698 | +0.21(+1.11%) |
Feb 18, 2008 | 18.32 | 18.63 | 18.18 | 18.49 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.32 | 18.63 | 18.18 | 18.49 | 633,054 | +0.03(+0.16%) |
Feb 14, 2008 | 18.30 | 18.74 | 18.10 | 18.46 | 1,257,329 | +0.20(+1.07%) |
Feb 13, 2008 | 18.14 | 18.32 | 17.96 | 18.26 | 720,819 | +0.29(+1.64%) |
Feb 12, 2008 | 18.09 | 18.37 | 17.81 | 17.97 | 915,746 | +0.01(+0.05%) |
Feb 11, 2008 | 17.83 | 18.10 | 17.37 | 17.96 | 778,920 | +0.12(+0.66%) |
Feb 08, 2008 | 17.47 | 18.01 | 17.34 | 17.84 | 706,419 | +0.27(+1.51%) |
Feb 07, 2008 | 17.32 | 17.79 | 17.10 | 17.57 | 1,172,850 | +0.01(+0.06%) |
Feb 06, 2008 | 17.99 | 18.04 | 17.27 | 17.57 | 917,888 | -0.35(-1.97%) |
Feb 05, 2008 | 17.88 | 18.68 | 17.72 | 17.92 | 1,562,397 | -0.09(-0.49%) |
Feb 04, 2008 | 18.59 | 18.64 | 18.01 | 18.01 | 915,320 | -0.69(-3.67%) |
Feb 01, 2008 | 18.05 | 18.88 | 17.81 | 18.69 | 1,499,027 | +0.80(+4.50%) |
Jan 31, 2008 | 17.47 | 18.15 | 17.01 | 17.89 | 1,518,411 | +0.79(+4.65%) |
Jan 30, 2008 | 16.72 | 17.61 | 16.69 | 17.09 | 1,422,011 | +0.17(+0.99%) |
Jan 29, 2008 | 17.07 | 17.12 | 16.60 | 16.93 | 771,241 | -0.10(-0.58%) |
Jan 28, 2008 | 16.51 | 17.03 | 16.12 | 17.03 | 979,553 | +0.48(+2.91%) |
Jan 25, 2008 | 16.89 | 17.12 | 16.22 | 16.54 | 1,664,230 | -0.28(-1.69%) |
Jan 24, 2008 | 16.36 | 16.83 | 15.85 | 16.83 | 1,367,290 | +0.50(+3.07%) |
Jan 23, 2008 | 15.31 | 16.44 | 15.31 | 16.33 | 1,730,940 | +0.73(+4.65%) |
Jan 22, 2008 | 15.06 | 15.99 | 14.55 | 15.60 | 1,569,218 | -0.12(-0.75%) |
Jan 21, 2008 | 15.85 | 16.29 | 15.41 | 15.72 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.85 | 16.29 | 15.41 | 15.72 | 1,685,925 | -0.01(-0.06%) |
Jan 17, 2008 | 16.77 | 16.79 | 15.51 | 15.73 | 2,040,581 | -1.00(-5.98%) |
Jan 16, 2008 | 16.70 | 17.03 | 16.27 | 16.73 | 1,674,181 | -0.07(-0.41%) |
Jan 15, 2008 | 17.10 | 17.45 | 16.55 | 16.80 | 2,012,129 | -0.46(-2.67%) |
Jan 14, 2008 | 16.96 | 17.43 | 16.52 | 17.26 | 1,928,988 | +0.38(+2.27%) |
Jan 11, 2008 | 17.62 | 17.73 | 16.48 | 16.88 | 4,609,413 | +0.62(+3.80%) |
Jan 10, 2008 | 15.17 | 16.44 | 15.15 | 16.26 | 2,903,689 | +1.01(+6.63%) |
Jan 09, 2008 | 15.57 | 15.57 | 14.84 | 15.25 | 2,091,889 | -0.16(-1.02%) |
Jan 08, 2008 | 16.20 | 16.38 | 15.35 | 15.41 | 2,778,935 | -0.71(-4.38%) |
Jan 07, 2008 | 17.12 | 17.35 | 15.96 | 16.11 | 2,247,229 | -0.90(-5.31%) |
Jan 04, 2008 | 17.71 | 17.77 | 16.96 | 17.02 | 2,280,576 | -0.90(-5.04%) |
Jan 03, 2008 | 18.00 | 18.30 | 17.67 | 17.92 | 2,560,130 | +0.48(+2.76%) |
Jan 02, 2008 | 17.99 | 18.57 | 17.38 | 17.44 | 2,455,349 | -0.58(-3.21%) |