Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 18.77 | 19.63 | 18.55 | 19.35 | 915,041 | +0.64(+3.40%) |
Mar 28, 2008 | 19.08 | 19.19 | 18.61 | 18.71 | 803,135 | -0.46(-2.41%) |
Mar 27, 2008 | 19.34 | 19.86 | 18.74 | 19.17 | 1,398,242 | +0.36(+1.89%) |
Mar 26, 2008 | 20.21 | 20.21 | 18.78 | 18.82 | 2,582,929 | -1.36(-6.73%) |
Mar 25, 2008 | 20.65 | 20.65 | 19.84 | 20.17 | 1,277,072 | -0.08(-0.38%) |
Mar 24, 2008 | 19.67 | 20.87 | 19.26 | 20.25 | 3,585,076 | +1.12(+5.84%) |
Mar 21, 2008 | 18.09 | 19.50 | 18.02 | 19.13 | 1,010,764 | +0.00(+0.00%) |
Mar 20, 2008 | 18.09 | 19.50 | 18.02 | 19.13 | 1,010,764 | +1.17(+6.54%) |
Mar 19, 2008 | 18.00 | 18.82 | 17.96 | 17.96 | 1,312,437 | +0.00(+0.00%) |
Mar 18, 2008 | 17.09 | 18.20 | 17.07 | 17.96 | 1,048,628 | +1.47(+8.94%) |
Mar 17, 2008 | 16.65 | 17.18 | 16.08 | 16.49 | 901,644 | -0.50(-2.95%) |
Mar 14, 2008 | 18.33 | 18.33 | 16.62 | 16.99 | 976,647 | -0.71(-4.03%) |
Mar 13, 2008 | 16.18 | 17.81 | 15.98 | 17.70 | 849,481 | +1.17(+7.05%) |
Mar 12, 2008 | 17.20 | 17.43 | 16.51 | 16.53 | 589,045 | -0.56(-3.27%) |
Mar 11, 2008 | 16.41 | 17.14 | 15.96 | 17.09 | 1,763,032 | +1.37(+8.70%) |
Mar 10, 2008 | 16.34 | 16.66 | 15.70 | 15.72 | 665,418 | -0.42(-2.62%) |
Mar 07, 2008 | 16.07 | 16.75 | 15.71 | 16.15 | 877,612 | -0.19(-1.18%) |
Mar 06, 2008 | 17.18 | 17.30 | 16.16 | 16.34 | 2,006,787 | -1.09(-6.24%) |
Mar 05, 2008 | 17.81 | 17.99 | 17.18 | 17.43 | 708,612 | -0.11(-0.60%) |
Mar 04, 2008 | 16.76 | 17.68 | 16.37 | 17.54 | 936,502 | +0.48(+2.82%) |
Mar 03, 2008 | 17.80 | 17.80 | 16.78 | 17.05 | 836,509 | -0.76(-4.27%) |
Feb 29, 2008 | 18.68 | 18.81 | 17.62 | 17.81 | 1,537,003 | -1.24(-6.52%) |
Feb 28, 2008 | 19.92 | 19.92 | 18.97 | 19.06 | 746,561 | -1.03(-5.12%) |
Feb 27, 2008 | 19.69 | 20.56 | 19.47 | 20.08 | 608,223 | +0.28(+1.40%) |
Feb 26, 2008 | 18.67 | 20.23 | 18.48 | 19.81 | 1,438,493 | +1.19(+6.41%) |
Feb 25, 2008 | 18.10 | 18.61 | 17.77 | 18.61 | 595,273 | +0.65(+3.65%) |
Feb 22, 2008 | 17.98 | 18.05 | 17.42 | 17.96 | 471,954 | +0.02(+0.11%) |
Feb 21, 2008 | 18.70 | 18.99 | 17.87 | 17.94 | 464,414 | -0.49(-2.66%) |
Feb 20, 2008 | 17.68 | 18.49 | 17.45 | 18.43 | 874,647 | +0.76(+4.30%) |
Feb 19, 2008 | 17.56 | 18.04 | 17.56 | 17.67 | 926,361 | +0.14(+0.82%) |
Feb 18, 2008 | 18.25 | 18.26 | 17.26 | 17.53 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.25 | 18.26 | 17.26 | 17.53 | 825,830 | -0.74(-4.06%) |
Feb 14, 2008 | 19.09 | 19.09 | 18.12 | 18.27 | 567,104 | -0.53(-2.82%) |
Feb 13, 2008 | 18.56 | 18.87 | 18.24 | 18.80 | 461,182 | +0.41(+2.23%) |
Feb 12, 2008 | 18.98 | 19.11 | 18.14 | 18.39 | 755,868 | -0.14(-0.76%) |
Feb 11, 2008 | 18.18 | 18.90 | 17.59 | 18.53 | 531,560 | +0.38(+2.07%) |
Feb 08, 2008 | 18.40 | 18.63 | 17.62 | 18.15 | 917,734 | -0.25(-1.36%) |
Feb 07, 2008 | 18.06 | 19.36 | 18.06 | 18.40 | 1,007,620 | +0.05(+0.26%) |
Feb 06, 2008 | 19.12 | 19.43 | 18.27 | 18.35 | 1,418,354 | -0.62(-3.25%) |
Feb 05, 2008 | 19.31 | 20.47 | 18.97 | 18.97 | 1,468,589 | -0.54(-2.76%) |
Feb 04, 2008 | 20.79 | 20.84 | 19.24 | 19.51 | 1,487,838 | -1.26(-6.07%) |
Feb 01, 2008 | 20.15 | 20.95 | 19.47 | 20.77 | 1,351,167 | +0.63(+3.11%) |
Jan 31, 2008 | 17.83 | 20.41 | 17.58 | 20.14 | 1,854,609 | +1.90(+10.40%) |
Jan 30, 2008 | 19.10 | 19.26 | 18.21 | 18.25 | 2,063,460 | -0.94(-4.92%) |
Jan 29, 2008 | 18.48 | 19.40 | 18.02 | 19.19 | 2,043,524 | +0.86(+4.67%) |
Jan 28, 2008 | 17.35 | 18.34 | 16.19 | 18.33 | 615,578 | +1.01(+5.84%) |
Jan 25, 2008 | 17.81 | 18.49 | 17.11 | 17.32 | 777,493 | -0.10(-0.55%) |
Jan 24, 2008 | 17.54 | 17.96 | 16.78 | 17.42 | 1,383,486 | +0.11(+0.61%) |
Jan 23, 2008 | 15.05 | 17.32 | 14.83 | 17.31 | 1,699,642 | +2.06(+13.51%) |
Jan 22, 2008 | 13.59 | 15.41 | 13.58 | 15.25 | 1,877,593 | +0.91(+6.31%) |
Jan 21, 2008 | 14.54 | 14.64 | 14.06 | 14.35 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.54 | 14.64 | 14.06 | 14.35 | 293,311 | +0.03(+0.20%) |
Jan 17, 2008 | 14.30 | 14.64 | 14.10 | 14.32 | 479,494 | +0.17(+1.23%) |
Jan 16, 2008 | 13.70 | 14.57 | 13.53 | 14.15 | 534,013 | +0.49(+3.60%) |
Jan 15, 2008 | 14.25 | 14.25 | 13.55 | 13.65 | 396,074 | -0.74(-5.15%) |
Jan 14, 2008 | 14.06 | 14.41 | 13.56 | 14.40 | 289,502 | +0.47(+3.39%) |
Jan 11, 2008 | 13.96 | 14.25 | 13.51 | 13.92 | 416,168 | -0.13(-0.96%) |
Jan 10, 2008 | 13.34 | 14.42 | 13.28 | 14.06 | 507,339 | +0.55(+4.06%) |
Jan 09, 2008 | 13.62 | 13.77 | 12.91 | 13.51 | 686,775 | -0.23(-1.68%) |
Jan 08, 2008 | 14.66 | 14.84 | 13.72 | 13.74 | 454,477 | -0.83(-5.68%) |
Jan 07, 2008 | 14.74 | 14.90 | 14.29 | 14.57 | 947,111 | -0.16(-1.11%) |
Jan 04, 2008 | 15.41 | 15.49 | 13.96 | 14.73 | 836,178 | -0.91(-5.79%) |
Jan 03, 2008 | 16.37 | 16.42 | 15.63 | 15.64 | 441,170 | -0.67(-4.13%) |
Jan 02, 2008 | 17.09 | 17.09 | 16.26 | 16.31 | 328,104 | -0.66(-3.91%) |