Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 19.75 | 20.55 | 19.38 | 19.99 | 102,686 | +0.31(+1.58%) |
Mar 28, 2008 | 20.42 | 20.73 | 19.63 | 19.68 | 149,991 | -0.75(-3.67%) |
Mar 27, 2008 | 21.44 | 21.96 | 20.30 | 20.43 | 198,877 | -0.86(-4.02%) |
Mar 26, 2008 | 21.09 | 21.43 | 20.33 | 21.29 | 154,174 | -0.09(-0.41%) |
Mar 25, 2008 | 20.96 | 21.78 | 20.64 | 21.37 | 174,319 | +0.49(+2.33%) |
Mar 24, 2008 | 20.53 | 21.39 | 20.06 | 20.89 | 228,370 | +0.49(+2.38%) |
Mar 21, 2008 | 19.87 | 20.56 | 18.97 | 20.40 | 270,687 | +0.00(+0.00%) |
Mar 20, 2008 | 19.87 | 20.56 | 18.97 | 20.40 | 270,687 | +0.87(+4.43%) |
Mar 19, 2008 | 21.39 | 21.53 | 19.49 | 19.54 | 90,397 | -1.55(-7.33%) |
Mar 18, 2008 | 20.16 | 21.12 | 19.54 | 21.08 | 99,898 | +1.38(+7.01%) |
Mar 17, 2008 | 17.98 | 20.20 | 17.62 | 19.70 | 89,127 | +1.23(+6.69%) |
Mar 14, 2008 | 19.87 | 20.28 | 18.15 | 18.47 | 98,202 | -1.19(-6.04%) |
Mar 13, 2008 | 19.14 | 19.71 | 18.32 | 19.65 | 49,014 | +0.33(+1.71%) |
Mar 12, 2008 | 18.88 | 19.79 | 18.39 | 19.32 | 111,684 | +0.47(+2.48%) |
Mar 11, 2008 | 17.43 | 18.86 | 17.42 | 18.86 | 212,222 | +1.94(+11.44%) |
Mar 10, 2008 | 17.64 | 17.69 | 16.89 | 16.92 | 66,811 | -0.62(-3.55%) |
Mar 07, 2008 | 17.46 | 18.30 | 17.34 | 17.54 | 64,067 | +0.02(+0.11%) |
Mar 06, 2008 | 18.39 | 18.80 | 17.52 | 17.52 | 51,040 | -0.91(-4.96%) |
Mar 05, 2008 | 18.33 | 18.75 | 18.09 | 18.44 | 106,359 | +0.23(+1.28%) |
Mar 04, 2008 | 19.15 | 19.15 | 17.99 | 18.20 | 386,732 | -1.11(-5.74%) |
Mar 03, 2008 | 18.23 | 19.63 | 18.15 | 19.31 | 176,691 | +0.86(+4.64%) |
Feb 29, 2008 | 19.51 | 19.71 | 18.33 | 18.46 | 176,177 | -1.24(-6.32%) |
Feb 28, 2008 | 19.78 | 20.03 | 19.29 | 19.70 | 161,955 | -0.19(-0.98%) |
Feb 27, 2008 | 18.50 | 20.48 | 18.49 | 19.90 | 386,908 | +1.18(+6.29%) |
Feb 26, 2008 | 19.21 | 19.87 | 18.58 | 18.72 | 165,412 | -0.51(-2.63%) |
Feb 25, 2008 | 18.19 | 19.28 | 17.99 | 19.23 | 174,065 | +1.07(+5.89%) |
Feb 22, 2008 | 18.67 | 18.93 | 17.96 | 18.16 | 210,291 | -0.53(-2.81%) |
Feb 21, 2008 | 18.87 | 19.65 | 18.18 | 18.68 | 203,376 | -0.16(-0.83%) |
Feb 20, 2008 | 18.00 | 19.24 | 18.00 | 18.84 | 109,923 | +0.81(+4.48%) |
Feb 19, 2008 | 17.52 | 18.20 | 17.11 | 18.03 | 328,246 | -1.19(-6.17%) |
Feb 18, 2008 | 19.71 | 19.71 | 19.06 | 19.22 | 294,190 | +0.00(+0.00%) |
Feb 15, 2008 | 19.71 | 19.71 | 19.06 | 19.22 | 294,190 | -0.65(-3.28%) |
Feb 14, 2008 | 20.16 | 20.53 | 19.60 | 19.87 | 239,448 | -0.28(-1.40%) |
Feb 13, 2008 | 20.42 | 20.80 | 19.69 | 20.15 | 129,608 | +0.01(+0.05%) |
Feb 12, 2008 | 21.42 | 21.44 | 19.94 | 20.14 | 399,204 | -1.32(-6.16%) |
Feb 11, 2008 | 21.17 | 22.02 | 20.67 | 21.46 | 320,432 | +0.38(+1.80%) |
Feb 08, 2008 | 21.18 | 22.36 | 20.66 | 21.08 | 219,817 | -0.18(-0.87%) |
Feb 07, 2008 | 20.49 | 21.48 | 20.49 | 21.27 | 102,195 | +0.74(+3.60%) |
Feb 06, 2008 | 21.30 | 21.70 | 20.46 | 20.53 | 120,744 | -0.55(-2.63%) |
Feb 05, 2008 | 21.40 | 21.63 | 21.04 | 21.08 | 224,010 | -0.80(-3.64%) |
Feb 04, 2008 | 22.16 | 22.16 | 20.81 | 21.88 | 126,887 | -0.39(-1.75%) |
Feb 01, 2008 | 20.59 | 22.27 | 19.46 | 22.27 | 147,989 | +1.87(+9.15%) |
Jan 31, 2008 | 18.42 | 20.52 | 18.37 | 20.40 | 267,536 | +2.08(+11.36%) |
Jan 30, 2008 | 18.68 | 19.14 | 18.32 | 18.32 | 108,694 | -0.52(-2.74%) |
Jan 29, 2008 | 18.87 | 19.42 | 18.70 | 18.84 | 120,724 | +0.05(+0.26%) |
Jan 28, 2008 | 17.86 | 18.94 | 17.58 | 18.79 | 110,535 | +0.97(+5.46%) |
Jan 25, 2008 | 17.91 | 18.37 | 17.50 | 17.82 | 87,018 | +0.19(+1.10%) |
Jan 24, 2008 | 18.70 | 18.70 | 17.49 | 17.62 | 125,400 | -1.01(-5.43%) |
Jan 23, 2008 | 15.92 | 18.92 | 15.44 | 18.63 | 243,549 | +2.30(+14.12%) |
Jan 22, 2008 | 15.57 | 16.97 | 15.17 | 16.33 | 115,454 | +0.24(+1.51%) |
Jan 21, 2008 | 16.14 | 16.43 | 15.87 | 16.08 | 126,204 | +0.00(+0.00%) |
Jan 18, 2008 | 16.14 | 16.43 | 15.87 | 16.08 | 126,204 | -0.35(-2.13%) |
Jan 17, 2008 | 17.06 | 17.25 | 16.14 | 16.43 | 87,580 | -0.59(-3.48%) |
Jan 16, 2008 | 16.50 | 17.82 | 16.25 | 17.03 | 154,108 | +0.66(+4.04%) |
Jan 15, 2008 | 17.31 | 17.63 | 16.16 | 16.37 | 98,412 | -1.08(-6.19%) |
Jan 14, 2008 | 16.58 | 17.65 | 16.30 | 17.45 | 111,164 | +1.01(+6.15%) |
Jan 11, 2008 | 17.06 | 17.06 | 16.23 | 16.43 | 123,262 | -0.65(-3.81%) |
Jan 10, 2008 | 16.18 | 17.55 | 15.79 | 17.09 | 185,478 | +0.78(+4.77%) |
Jan 09, 2008 | 16.58 | 16.91 | 15.76 | 16.31 | 166,931 | -0.39(-2.33%) |
Jan 08, 2008 | 17.68 | 18.16 | 16.58 | 16.70 | 163,629 | -1.09(-6.12%) |
Jan 07, 2008 | 17.14 | 17.88 | 16.83 | 17.79 | 294,420 | +0.69(+4.04%) |
Jan 04, 2008 | 17.90 | 17.97 | 17.10 | 17.10 | 158,177 | -0.84(-4.66%) |
Jan 03, 2008 | 17.87 | 18.89 | 17.83 | 17.93 | 234,428 | +0.13(+0.71%) |
Jan 02, 2008 | 17.56 | 18.37 | 17.56 | 17.81 | 292,785 | +0.13(+0.71%) |