Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 18.21 | 18.76 | 18.04 | 18.53 | 877,461 | +0.42(+2.34%) |
Mar 28, 2008 | 18.27 | 18.55 | 17.96 | 18.11 | 531,811 | -0.11(-0.59%) |
Mar 27, 2008 | 18.66 | 18.86 | 18.16 | 18.22 | 814,430 | -0.48(-2.58%) |
Mar 26, 2008 | 19.16 | 19.38 | 18.34 | 18.70 | 1,249,699 | -0.50(-2.61%) |
Mar 25, 2008 | 18.66 | 19.30 | 18.66 | 19.20 | 1,384,238 | +0.55(+2.95%) |
Mar 24, 2008 | 17.94 | 18.90 | 17.94 | 18.65 | 685,754 | +0.71(+3.95%) |
Mar 21, 2008 | 17.30 | 18.06 | 17.16 | 17.94 | 1,019,608 | +0.00(+0.00%) |
Mar 20, 2008 | 17.30 | 18.06 | 17.16 | 17.94 | 1,019,608 | +0.62(+3.58%) |
Mar 19, 2008 | 17.35 | 17.69 | 17.31 | 17.32 | 1,188,346 | +0.00(+0.00%) |
Mar 18, 2008 | 17.05 | 17.59 | 16.92 | 17.32 | 1,921,551 | -0.10(-0.56%) |
Mar 17, 2008 | 17.70 | 17.89 | 17.16 | 17.42 | 1,412,777 | -0.65(-3.59%) |
Mar 14, 2008 | 19.08 | 19.11 | 17.74 | 18.07 | 1,325,106 | -0.82(-4.32%) |
Mar 13, 2008 | 18.27 | 19.06 | 18.13 | 18.89 | 795,317 | +0.27(+1.43%) |
Mar 12, 2008 | 18.58 | 18.93 | 18.39 | 18.62 | 605,714 | +0.04(+0.21%) |
Mar 11, 2008 | 18.68 | 18.82 | 18.12 | 18.58 | 815,446 | +0.30(+1.67%) |
Mar 10, 2008 | 18.58 | 18.80 | 18.10 | 18.28 | 945,119 | -0.31(-1.69%) |
Mar 07, 2008 | 18.34 | 18.92 | 18.28 | 18.59 | 956,522 | +0.20(+1.07%) |
Mar 06, 2008 | 18.69 | 18.97 | 18.30 | 18.39 | 945,245 | -0.46(-2.45%) |
Mar 05, 2008 | 19.65 | 19.65 | 18.70 | 18.86 | 707,073 | -0.41(-2.14%) |
Mar 04, 2008 | 19.11 | 19.43 | 18.74 | 19.27 | 1,432,879 | -0.06(-0.31%) |
Mar 03, 2008 | 19.80 | 19.84 | 19.08 | 19.33 | 1,384,053 | -0.44(-2.24%) |
Feb 29, 2008 | 19.68 | 20.16 | 19.04 | 19.77 | 3,474,564 | +1.11(+5.96%) |
Feb 28, 2008 | 18.85 | 18.92 | 18.25 | 18.66 | 1,101,230 | -0.38(-2.01%) |
Feb 27, 2008 | 18.99 | 19.42 | 18.91 | 19.04 | 688,265 | -0.04(-0.21%) |
Feb 26, 2008 | 18.93 | 19.30 | 18.79 | 19.08 | 519,075 | +0.13(+0.67%) |
Feb 25, 2008 | 18.55 | 18.97 | 18.47 | 18.95 | 909,467 | +0.38(+2.07%) |
Feb 22, 2008 | 18.60 | 18.64 | 18.14 | 18.57 | 727,531 | +0.02(+0.11%) |
Feb 21, 2008 | 18.72 | 18.97 | 18.49 | 18.55 | 1,367,273 | -0.09(-0.47%) |
Feb 20, 2008 | 18.57 | 18.91 | 18.44 | 18.64 | 1,279,817 | -0.10(-0.53%) |
Feb 19, 2008 | 18.59 | 18.86 | 18.50 | 18.74 | 1,021,256 | +0.21(+1.11%) |
Feb 18, 2008 | 18.36 | 18.68 | 18.23 | 18.53 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.36 | 18.68 | 18.23 | 18.53 | 631,544 | +0.03(+0.16%) |
Feb 14, 2008 | 18.34 | 18.79 | 18.15 | 18.50 | 1,254,330 | +0.20(+1.07%) |
Feb 13, 2008 | 18.19 | 18.36 | 18.00 | 18.31 | 719,099 | +0.30(+1.64%) |
Feb 12, 2008 | 18.13 | 18.41 | 17.85 | 18.01 | 913,561 | +0.01(+0.05%) |
Feb 11, 2008 | 17.87 | 18.15 | 17.41 | 18.00 | 777,062 | +0.12(+0.66%) |
Feb 08, 2008 | 17.51 | 18.05 | 17.38 | 17.88 | 704,734 | +0.27(+1.51%) |
Feb 07, 2008 | 17.36 | 17.83 | 17.14 | 17.62 | 1,170,053 | +0.01(+0.06%) |
Feb 06, 2008 | 18.03 | 18.08 | 17.31 | 17.61 | 915,698 | -0.35(-1.97%) |
Feb 05, 2008 | 17.92 | 18.73 | 17.76 | 17.96 | 1,558,670 | -0.09(-0.49%) |
Feb 04, 2008 | 18.63 | 18.69 | 18.05 | 18.05 | 913,136 | -0.69(-3.67%) |
Feb 01, 2008 | 18.09 | 18.93 | 17.85 | 18.74 | 1,495,452 | +0.81(+4.50%) |
Jan 31, 2008 | 17.51 | 18.20 | 17.05 | 17.93 | 1,514,789 | +0.80(+4.65%) |
Jan 30, 2008 | 16.76 | 17.66 | 16.73 | 17.13 | 1,418,619 | +0.17(+0.99%) |
Jan 29, 2008 | 17.12 | 17.16 | 16.64 | 16.97 | 769,402 | -0.10(-0.58%) |
Jan 28, 2008 | 16.54 | 17.07 | 16.16 | 17.07 | 977,216 | +0.48(+2.91%) |
Jan 25, 2008 | 16.93 | 17.16 | 16.26 | 16.58 | 1,660,260 | -0.29(-1.69%) |
Jan 24, 2008 | 16.40 | 16.87 | 15.89 | 16.87 | 1,364,028 | +0.50(+3.07%) |
Jan 23, 2008 | 15.34 | 16.48 | 15.34 | 16.37 | 1,726,811 | +0.73(+4.65%) |
Jan 22, 2008 | 15.10 | 16.03 | 14.59 | 15.64 | 1,565,475 | -0.12(-0.75%) |
Jan 21, 2008 | 15.89 | 16.33 | 15.44 | 15.76 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.89 | 16.33 | 15.44 | 15.76 | 1,681,903 | -0.01(-0.06%) |
Jan 17, 2008 | 16.81 | 16.83 | 15.55 | 15.77 | 2,035,713 | -1.00(-5.98%) |
Jan 16, 2008 | 16.74 | 17.07 | 16.31 | 16.77 | 1,670,188 | -0.07(-0.41%) |
Jan 15, 2008 | 17.14 | 17.49 | 16.59 | 16.84 | 2,007,330 | -0.46(-2.67%) |
Jan 14, 2008 | 17.00 | 17.47 | 16.55 | 17.30 | 1,924,387 | +0.38(+2.27%) |
Jan 11, 2008 | 17.67 | 17.77 | 16.52 | 16.92 | 4,598,418 | +0.62(+3.80%) |
Jan 10, 2008 | 15.21 | 16.48 | 15.19 | 16.30 | 2,896,763 | +1.01(+6.63%) |
Jan 09, 2008 | 15.61 | 15.61 | 14.87 | 15.29 | 2,086,899 | -0.16(-1.02%) |
Jan 08, 2008 | 16.24 | 16.42 | 15.38 | 15.44 | 2,772,307 | -0.71(-4.38%) |
Jan 07, 2008 | 17.16 | 17.39 | 15.99 | 16.15 | 2,241,869 | -0.91(-5.31%) |
Jan 04, 2008 | 17.75 | 17.81 | 17.00 | 17.06 | 2,275,136 | -0.90(-5.04%) |
Jan 03, 2008 | 18.04 | 18.34 | 17.72 | 17.96 | 2,554,023 | +0.48(+2.76%) |
Jan 02, 2008 | 18.03 | 18.61 | 17.42 | 17.48 | 2,449,492 | -0.58(-3.21%) |