Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 17.01 | 17.32 | 16.79 | 16.80 | 143,415 | -0.22(-1.29%) |
Mar 28, 2008 | 16.89 | 17.11 | 16.87 | 17.02 | 140,141 | +0.12(+0.71%) |
Mar 27, 2008 | 17.16 | 17.37 | 16.85 | 16.90 | 189,805 | -0.17(-1.00%) |
Mar 26, 2008 | 17.24 | 17.24 | 16.66 | 17.07 | 202,162 | -0.30(-1.73%) |
Mar 25, 2008 | 17.50 | 17.61 | 16.95 | 17.37 | 83,451 | -0.22(-1.25%) |
Mar 24, 2008 | 16.98 | 17.79 | 16.75 | 17.59 | 299,213 | +0.71(+4.21%) |
Mar 21, 2008 | 16.87 | 17.27 | 16.34 | 16.88 | 319,880 | +0.00(+0.00%) |
Mar 20, 2008 | 16.87 | 17.27 | 16.34 | 16.88 | 319,880 | +0.01(+0.06%) |
Mar 19, 2008 | 17.48 | 17.60 | 16.60 | 16.87 | 181,560 | -0.52(-2.99%) |
Mar 18, 2008 | 17.11 | 17.45 | 16.34 | 17.39 | 107,882 | +0.38(+2.23%) |
Mar 17, 2008 | 16.82 | 17.36 | 16.34 | 17.01 | 192,744 | -0.09(-0.53%) |
Mar 14, 2008 | 17.10 | 17.41 | 16.60 | 17.10 | 152,560 | +0.11(+0.65%) |
Mar 13, 2008 | 16.43 | 17.03 | 16.15 | 16.99 | 251,407 | +0.45(+2.72%) |
Mar 12, 2008 | 17.00 | 17.00 | 16.53 | 16.54 | 296,204 | -0.47(-2.76%) |
Mar 11, 2008 | 17.21 | 17.21 | 16.50 | 17.01 | 642,921 | +0.36(+2.16%) |
Mar 10, 2008 | 16.68 | 17.01 | 15.90 | 16.65 | 245,749 | +0.05(+0.30%) |
Mar 07, 2008 | 16.36 | 17.28 | 15.94 | 16.60 | 218,286 | +0.03(+0.18%) |
Mar 06, 2008 | 16.90 | 16.90 | 16.47 | 16.57 | 235,924 | -0.44(-2.59%) |
Mar 05, 2008 | 17.15 | 17.32 | 16.90 | 17.01 | 100,004 | -0.04(-0.23%) |
Mar 04, 2008 | 17.00 | 17.33 | 16.79 | 17.05 | 394,881 | -0.11(-0.64%) |
Mar 03, 2008 | 16.67 | 17.16 | 16.67 | 17.16 | 317,495 | +0.16(+0.94%) |
Feb 29, 2008 | 16.71 | 17.15 | 15.95 | 17.00 | 778,666 | -0.30(-1.73%) |
Feb 28, 2008 | 19.03 | 19.03 | 15.04 | 17.30 | 2,454,302 | -4.21(-19.57%) |
Feb 27, 2008 | 21.15 | 21.95 | 21.15 | 21.51 | 58,770 | +0.03(+0.14%) |
Feb 26, 2008 | 21.20 | 21.91 | 21.20 | 21.48 | 71,006 | +0.14(+0.66%) |
Feb 25, 2008 | 21.43 | 21.61 | 21.02 | 21.34 | 50,419 | +0.01(+0.05%) |
Feb 22, 2008 | 21.50 | 21.94 | 21.04 | 21.33 | 107,353 | +0.08(+0.38%) |
Feb 21, 2008 | 21.68 | 22.10 | 21.15 | 21.25 | 117,175 | -0.29(-1.35%) |
Feb 20, 2008 | 21.83 | 22.34 | 21.04 | 21.54 | 133,471 | -0.40(-1.82%) |
Feb 19, 2008 | 22.08 | 22.40 | 21.55 | 21.94 | 88,491 | +0.23(+1.06%) |
Feb 18, 2008 | 22.15 | 22.60 | 21.61 | 21.71 | 73,580 | +0.00(+0.00%) |
Feb 15, 2008 | 22.15 | 22.60 | 21.61 | 21.71 | 73,580 | -0.56(-2.51%) |
Feb 14, 2008 | 23.12 | 23.12 | 22.27 | 22.27 | 45,043 | -0.84(-3.63%) |
Feb 13, 2008 | 22.98 | 23.62 | 22.98 | 23.11 | 87,579 | +0.40(+1.76%) |
Feb 12, 2008 | 22.68 | 22.95 | 22.00 | 22.71 | 92,031 | +0.19(+0.84%) |
Feb 11, 2008 | 22.53 | 22.74 | 22.07 | 22.52 | 64,060 | -0.15(-0.66%) |
Feb 08, 2008 | 22.88 | 23.39 | 22.56 | 22.67 | 65,422 | -0.32(-1.39%) |
Feb 07, 2008 | 22.98 | 23.77 | 22.20 | 22.99 | 104,527 | -0.07(-0.30%) |
Feb 06, 2008 | 23.00 | 23.78 | 22.65 | 23.06 | 373,054 | +0.40(+1.77%) |
Feb 05, 2008 | 22.78 | 23.32 | 22.34 | 22.66 | 131,136 | -0.30(-1.31%) |
Feb 04, 2008 | 23.19 | 23.98 | 22.82 | 22.96 | 144,134 | -0.31(-1.33%) |
Feb 01, 2008 | 23.25 | 23.48 | 22.53 | 23.27 | 164,701 | +0.21(+0.91%) |
Jan 31, 2008 | 22.95 | 23.86 | 22.70 | 23.06 | 165,747 | -0.22(-0.95%) |
Jan 30, 2008 | 22.71 | 24.10 | 22.56 | 23.28 | 255,831 | +0.45(+1.97%) |
Jan 29, 2008 | 22.09 | 23.03 | 21.80 | 22.83 | 223,792 | +0.79(+3.58%) |
Jan 28, 2008 | 22.00 | 22.23 | 21.68 | 22.04 | 106,071 | -0.11(-0.50%) |
Jan 25, 2008 | 22.24 | 22.31 | 21.82 | 22.15 | 109,764 | +0.18(+0.82%) |
Jan 24, 2008 | 23.03 | 23.85 | 21.89 | 21.97 | 126,690 | -0.88(-3.85%) |
Jan 23, 2008 | 22.60 | 22.93 | 21.75 | 22.85 | 132,516 | -0.25(-1.08%) |
Jan 22, 2008 | 22.61 | 23.44 | 22.51 | 23.10 | 122,689 | +0.13(+0.57%) |
Jan 21, 2008 | 23.74 | 24.17 | 22.91 | 22.97 | 112,143 | +0.00(+0.00%) |
Jan 18, 2008 | 23.74 | 24.17 | 22.91 | 22.97 | 112,143 | -0.83(-3.49%) |
Jan 17, 2008 | 24.07 | 24.21 | 23.61 | 23.80 | 83,215 | -0.14(-0.58%) |
Jan 16, 2008 | 23.95 | 24.57 | 23.51 | 23.94 | 78,839 | -0.03(-0.13%) |
Jan 15, 2008 | 22.98 | 24.12 | 22.73 | 23.97 | 117,887 | +0.74(+3.19%) |
Jan 14, 2008 | 23.98 | 24.03 | 22.86 | 23.23 | 164,512 | -0.59(-2.48%) |
Jan 11, 2008 | 23.77 | 24.21 | 23.39 | 23.82 | 50,772 | -0.04(-0.17%) |
Jan 10, 2008 | 23.98 | 24.43 | 23.57 | 23.86 | 95,064 | -0.35(-1.45%) |
Jan 09, 2008 | 24.30 | 24.68 | 24.02 | 24.21 | 111,398 | -0.17(-0.70%) |
Jan 08, 2008 | 23.90 | 24.67 | 23.41 | 24.38 | 161,944 | +0.60(+2.52%) |
Jan 07, 2008 | 23.11 | 23.90 | 22.98 | 23.78 | 119,046 | +0.38(+1.62%) |
Jan 04, 2008 | 24.36 | 24.56 | 23.20 | 23.40 | 127,406 | -1.26(-5.11%) |
Jan 03, 2008 | 25.01 | 25.10 | 24.47 | 24.66 | 66,126 | -0.25(-1.00%) |
Jan 02, 2008 | 24.89 | 25.48 | 24.74 | 24.91 | 92,342 | -0.07(-0.28%) |