Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 20.73 | 21.74 | 20.57 | 21.40 | 85,250 | +0.85(+4.14%) |
Mar 28, 2008 | 20.78 | 20.84 | 20.33 | 20.55 | 123,517 | -0.11(-0.51%) |
Mar 27, 2008 | 20.59 | 20.97 | 20.33 | 20.65 | 72,717 | +0.18(+0.87%) |
Mar 26, 2008 | 20.77 | 21.06 | 20.18 | 20.48 | 126,898 | -0.48(-2.28%) |
Mar 25, 2008 | 20.34 | 20.99 | 20.33 | 20.95 | 79,083 | +0.51(+2.50%) |
Mar 24, 2008 | 19.37 | 21.11 | 18.99 | 20.44 | 338,648 | +0.80(+4.08%) |
Mar 21, 2008 | 19.22 | 20.23 | 19.05 | 19.64 | 258,860 | +0.00(+0.00%) |
Mar 20, 2008 | 19.22 | 20.23 | 19.05 | 19.64 | 258,860 | +0.44(+2.28%) |
Mar 19, 2008 | 20.42 | 20.58 | 19.20 | 19.20 | 112,660 | -1.17(-5.76%) |
Mar 18, 2008 | 18.95 | 20.40 | 18.56 | 20.38 | 118,275 | +1.74(+9.34%) |
Mar 17, 2008 | 18.37 | 18.95 | 18.24 | 18.64 | 166,090 | -0.10(-0.52%) |
Mar 14, 2008 | 19.74 | 19.74 | 18.53 | 18.73 | 124,244 | -0.81(-4.14%) |
Mar 13, 2008 | 19.77 | 20.86 | 19.45 | 19.54 | 130,678 | -0.41(-2.03%) |
Mar 12, 2008 | 21.85 | 21.85 | 19.81 | 19.95 | 189,463 | -1.92(-8.78%) |
Mar 11, 2008 | 21.25 | 22.02 | 21.25 | 21.87 | 152,121 | +1.10(+5.30%) |
Mar 10, 2008 | 21.16 | 21.49 | 20.64 | 20.77 | 110,304 | -0.45(-2.10%) |
Mar 07, 2008 | 20.81 | 21.49 | 20.78 | 21.21 | 126,237 | +0.20(+0.96%) |
Mar 06, 2008 | 21.87 | 22.02 | 20.83 | 21.01 | 170,142 | -1.39(-6.18%) |
Mar 05, 2008 | 22.58 | 23.04 | 21.84 | 22.40 | 115,222 | -0.03(-0.14%) |
Mar 04, 2008 | 21.85 | 22.44 | 21.62 | 22.43 | 165,666 | +0.32(+1.43%) |
Mar 03, 2008 | 22.40 | 22.56 | 21.03 | 22.11 | 120,676 | +0.07(+0.33%) |
Feb 29, 2008 | 23.00 | 23.16 | 21.88 | 22.04 | 101,731 | -0.67(-2.96%) |
Feb 28, 2008 | 23.01 | 23.39 | 22.18 | 22.71 | 148,748 | -0.41(-1.75%) |
Feb 27, 2008 | 22.81 | 23.56 | 22.81 | 23.12 | 174,548 | +0.06(+0.28%) |
Feb 26, 2008 | 23.00 | 23.08 | 22.83 | 23.05 | 124,777 | +0.06(+0.25%) |
Feb 25, 2008 | 22.59 | 23.17 | 22.59 | 23.00 | 144,355 | +0.47(+2.09%) |
Feb 22, 2008 | 23.17 | 23.17 | 22.44 | 22.53 | 145,571 | -0.66(-2.83%) |
Feb 21, 2008 | 22.66 | 23.19 | 22.43 | 23.18 | 174,613 | +0.56(+2.47%) |
Feb 20, 2008 | 22.61 | 23.08 | 22.10 | 22.62 | 161,030 | +0.01(+0.04%) |
Feb 19, 2008 | 22.81 | 23.06 | 22.29 | 22.61 | 109,346 | +0.02(+0.11%) |
Feb 18, 2008 | 22.26 | 22.76 | 21.91 | 22.59 | 177,677 | +0.00(+0.00%) |
Feb 15, 2008 | 22.26 | 22.76 | 21.91 | 22.59 | 177,677 | +0.21(+0.94%) |
Feb 14, 2008 | 24.43 | 24.49 | 22.29 | 22.38 | 410,528 | -1.92(-7.90%) |
Feb 13, 2008 | 24.74 | 24.74 | 24.07 | 24.30 | 290,982 | -0.34(-1.38%) |
Feb 12, 2008 | 24.50 | 25.17 | 24.41 | 24.64 | 102,232 | +0.14(+0.56%) |
Feb 11, 2008 | 24.32 | 25.03 | 24.30 | 24.50 | 135,672 | -0.01(-0.03%) |
Feb 08, 2008 | 24.29 | 25.85 | 24.29 | 24.51 | 180,799 | +0.18(+0.73%) |
Feb 07, 2008 | 25.22 | 25.81 | 24.22 | 24.33 | 166,197 | -1.08(-4.24%) |
Feb 06, 2008 | 25.37 | 26.07 | 24.43 | 25.41 | 159,238 | +0.30(+1.19%) |
Feb 05, 2008 | 24.48 | 25.38 | 23.52 | 25.11 | 315,892 | +0.18(+0.71%) |
Feb 04, 2008 | 23.81 | 25.08 | 23.81 | 24.93 | 301,891 | +1.00(+4.20%) |
Feb 01, 2008 | 25.56 | 25.56 | 23.29 | 23.93 | 397,628 | -1.41(-5.56%) |
Jan 31, 2008 | 21.93 | 26.07 | 21.58 | 25.34 | 507,030 | +3.78(+17.55%) |
Jan 30, 2008 | 19.83 | 22.67 | 19.83 | 21.55 | 390,013 | +2.29(+11.90%) |
Jan 29, 2008 | 19.26 | 19.84 | 18.66 | 19.26 | 122,174 | -0.10(-0.50%) |
Jan 28, 2008 | 19.44 | 20.20 | 19.05 | 19.36 | 166,665 | -0.10(-0.50%) |
Jan 25, 2008 | 18.72 | 20.10 | 18.13 | 19.46 | 218,985 | +0.11(+0.54%) |
Jan 24, 2008 | 21.84 | 22.03 | 18.93 | 19.35 | 327,080 | -2.32(-10.72%) |
Jan 23, 2008 | 19.67 | 21.97 | 19.00 | 21.67 | 265,406 | +1.02(+4.94%) |
Jan 22, 2008 | 16.60 | 20.91 | 16.35 | 20.65 | 517,726 | +3.64(+21.37%) |
Jan 21, 2008 | 18.96 | 19.58 | 16.18 | 17.02 | 197,644 | +0.00(+0.00%) |
Jan 18, 2008 | 18.96 | 19.58 | 16.18 | 17.02 | 197,644 | -1.94(-10.25%) |
Jan 17, 2008 | 19.80 | 19.80 | 18.84 | 18.96 | 73,938 | -0.52(-2.66%) |
Jan 16, 2008 | 19.62 | 20.29 | 19.22 | 19.48 | 75,319 | +0.06(+0.33%) |
Jan 15, 2008 | 19.47 | 19.98 | 18.99 | 19.42 | 84,622 | -0.19(-0.95%) |
Jan 14, 2008 | 19.26 | 20.05 | 18.95 | 19.60 | 251,758 | +0.38(+1.98%) |
Jan 11, 2008 | 20.77 | 21.10 | 19.21 | 19.22 | 294,395 | -1.63(-7.81%) |
Jan 10, 2008 | 20.53 | 21.35 | 20.53 | 20.85 | 125,265 | +0.11(+0.55%) |
Jan 09, 2008 | 21.04 | 21.46 | 20.45 | 20.74 | 211,139 | -0.36(-1.73%) |
Jan 08, 2008 | 23.89 | 23.89 | 20.90 | 21.10 | 205,228 | -2.60(-10.97%) |
Jan 07, 2008 | 23.29 | 23.89 | 23.22 | 23.70 | 122,601 | +0.47(+2.02%) |
Jan 04, 2008 | 24.62 | 24.95 | 23.18 | 23.23 | 174,706 | -1.68(-6.73%) |
Jan 03, 2008 | 23.98 | 25.42 | 23.66 | 24.91 | 91,946 | +1.26(+5.34%) |
Jan 02, 2008 | 25.98 | 26.29 | 23.53 | 23.64 | 121,882 | -2.39(-9.18%) |