Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 19.37 | 19.51 | 19.12 | 19.19 | 740,180 | -0.43(-2.19%) |
Mar 28, 2008 | 19.46 | 21.14 | 19.40 | 19.62 | 510,849 | -0.85(-4.15%) |
Mar 27, 2008 | 20.47 | 21.33 | 20.11 | 20.47 | 552,838 | +0.05(+0.24%) |
Mar 26, 2008 | 19.79 | 20.42 | 19.55 | 20.42 | 414,851 | +0.49(+2.46%) |
Mar 25, 2008 | 20.01 | 20.51 | 19.30 | 19.93 | 681,065 | -0.07(-0.35%) |
Mar 24, 2008 | 17.69 | 20.38 | 17.40 | 20.00 | 1,250,516 | +2.35(+13.31%) |
Mar 21, 2008 | 17.32 | 17.71 | 16.78 | 17.65 | 1,375,195 | +0.00(+0.00%) |
Mar 20, 2008 | 17.32 | 17.71 | 16.78 | 17.65 | 1,375,195 | +0.51(+2.98%) |
Mar 19, 2008 | 17.56 | 17.89 | 16.68 | 17.14 | 645,167 | -0.28(-1.61%) |
Mar 18, 2008 | 16.85 | 17.59 | 16.47 | 17.42 | 863,622 | +0.98(+5.96%) |
Mar 17, 2008 | 16.38 | 16.68 | 15.88 | 16.44 | 669,113 | -0.35(-2.08%) |
Mar 14, 2008 | 17.53 | 17.57 | 16.11 | 16.79 | 740,983 | -0.62(-3.56%) |
Mar 13, 2008 | 16.47 | 17.68 | 16.30 | 17.41 | 577,943 | +0.72(+4.31%) |
Mar 12, 2008 | 16.05 | 17.32 | 16.05 | 16.69 | 943,830 | +0.57(+3.54%) |
Mar 11, 2008 | 16.58 | 16.93 | 15.61 | 16.12 | 1,464,273 | -0.06(-0.37%) |
Mar 10, 2008 | 17.36 | 17.54 | 16.00 | 16.18 | 706,685 | -1.12(-6.47%) |
Mar 07, 2008 | 17.61 | 17.69 | 16.81 | 17.30 | 954,033 | -0.57(-3.19%) |
Mar 06, 2008 | 18.83 | 19.15 | 17.85 | 17.87 | 796,559 | -1.03(-5.45%) |
Mar 05, 2008 | 19.51 | 19.60 | 18.89 | 18.90 | 741,511 | -0.55(-2.83%) |
Mar 04, 2008 | 19.77 | 19.86 | 18.90 | 19.45 | 1,524,303 | -0.55(-2.75%) |
Mar 03, 2008 | 19.78 | 20.80 | 19.53 | 20.00 | 798,270 | +0.23(+1.16%) |
Feb 29, 2008 | 19.84 | 20.13 | 19.12 | 19.77 | 1,090,005 | -0.26(-1.30%) |
Feb 28, 2008 | 19.55 | 20.54 | 19.55 | 20.03 | 1,132,063 | +1.13(+5.98%) |
Feb 27, 2008 | 18.45 | 18.94 | 18.18 | 18.90 | 536,792 | +0.24(+1.29%) |
Feb 26, 2008 | 17.66 | 19.32 | 17.56 | 18.66 | 499,618 | +1.03(+5.84%) |
Feb 25, 2008 | 18.07 | 18.50 | 17.39 | 17.63 | 688,227 | -0.36(-2.00%) |
Feb 22, 2008 | 17.97 | 18.12 | 17.35 | 17.99 | 535,717 | +0.00(+0.00%) |
Feb 21, 2008 | 18.63 | 18.77 | 17.54 | 17.99 | 583,579 | -0.55(-2.97%) |
Feb 20, 2008 | 19.08 | 19.15 | 18.30 | 18.54 | 621,722 | -0.67(-3.49%) |
Feb 19, 2008 | 19.16 | 19.49 | 19.00 | 19.21 | 292,591 | +0.31(+1.64%) |
Feb 18, 2008 | 19.13 | 19.13 | 18.07 | 18.90 | 529,725 | +0.00(+0.00%) |
Feb 15, 2008 | 19.13 | 19.13 | 18.07 | 18.90 | 529,725 | -0.38(-1.97%) |
Feb 14, 2008 | 20.11 | 20.24 | 19.01 | 19.28 | 421,884 | -0.82(-4.08%) |
Feb 13, 2008 | 19.40 | 20.12 | 19.20 | 20.10 | 541,726 | +0.93(+4.85%) |
Feb 12, 2008 | 19.26 | 19.64 | 18.93 | 19.17 | 717,892 | +0.05(+0.26%) |
Feb 11, 2008 | 19.48 | 19.48 | 18.66 | 19.12 | 807,635 | -0.45(-2.30%) |
Feb 08, 2008 | 19.95 | 20.07 | 19.45 | 19.57 | 440,146 | -0.59(-2.93%) |
Feb 07, 2008 | 19.61 | 20.40 | 19.26 | 20.16 | 429,543 | +0.40(+2.02%) |
Feb 06, 2008 | 19.88 | 20.43 | 19.59 | 19.76 | 367,622 | +0.00(+0.00%) |
Feb 05, 2008 | 20.08 | 20.58 | 19.72 | 19.76 | 427,460 | -0.83(-4.03%) |
Feb 04, 2008 | 21.34 | 21.42 | 20.35 | 20.59 | 392,839 | -0.89(-4.14%) |
Feb 01, 2008 | 20.32 | 21.62 | 20.29 | 21.48 | 470,584 | +1.20(+5.92%) |
Jan 31, 2008 | 20.25 | 20.68 | 19.96 | 20.28 | 470,597 | -0.22(-1.07%) |
Jan 30, 2008 | 21.18 | 21.44 | 20.38 | 20.50 | 500,510 | -0.51(-2.43%) |
Jan 29, 2008 | 21.74 | 21.74 | 20.90 | 21.01 | 667,112 | -0.62(-2.87%) |
Jan 28, 2008 | 21.90 | 21.91 | 21.04 | 21.63 | 450,500 | -0.27(-1.23%) |
Jan 25, 2008 | 22.55 | 22.96 | 21.54 | 21.90 | 356,274 | -0.42(-1.88%) |
Jan 24, 2008 | 22.90 | 23.74 | 22.00 | 22.32 | 472,880 | -0.75(-3.25%) |
Jan 23, 2008 | 23.88 | 23.90 | 21.16 | 23.07 | 1,255,974 | -1.50(-6.11%) |
Jan 22, 2008 | 24.00 | 25.25 | 23.01 | 24.57 | 1,170,600 | -0.03(-0.12%) |
Jan 21, 2008 | 24.50 | 24.92 | 23.87 | 24.60 | 884,472 | +0.00(+0.00%) |
Jan 18, 2008 | 24.50 | 24.92 | 23.87 | 24.60 | 884,472 | +0.27(+1.11%) |
Jan 17, 2008 | 24.46 | 25.00 | 23.55 | 24.33 | 876,618 | -0.10(-0.41%) |
Jan 16, 2008 | 24.14 | 24.70 | 23.63 | 24.43 | 747,367 | +0.28(+1.16%) |
Jan 15, 2008 | 24.15 | 24.61 | 23.56 | 24.15 | 534,124 | -0.39(-1.59%) |
Jan 14, 2008 | 24.55 | 24.68 | 24.00 | 24.54 | 399,541 | +0.25(+1.03%) |
Jan 11, 2008 | 24.51 | 24.73 | 23.72 | 24.29 | 435,210 | -0.46(-1.86%) |
Jan 10, 2008 | 23.69 | 24.86 | 23.54 | 24.75 | 781,128 | +0.74(+3.08%) |
Jan 09, 2008 | 22.94 | 24.01 | 22.82 | 24.01 | 580,087 | +0.97(+4.21%) |
Jan 08, 2008 | 23.20 | 23.75 | 22.77 | 23.04 | 519,717 | -0.21(-0.90%) |
Jan 07, 2008 | 22.71 | 23.28 | 22.24 | 23.25 | 548,940 | +0.76(+3.38%) |
Jan 04, 2008 | 23.24 | 23.30 | 22.37 | 22.49 | 603,475 | -1.03(-4.38%) |
Jan 03, 2008 | 23.68 | 24.14 | 23.26 | 23.52 | 478,292 | -0.04(-0.17%) |
Jan 02, 2008 | 24.02 | 24.40 | 23.28 | 23.56 | 578,201 | -0.59(-2.44%) |