Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 16.19 | 16.26 | 15.92 | 16.20 | 3,824,765 | +0.45(+2.84%) |
Mar 28, 2008 | 15.90 | 15.96 | 15.65 | 15.75 | 1,452,395 | -0.06(-0.40%) |
Mar 27, 2008 | 16.18 | 16.21 | 15.72 | 15.81 | 2,117,665 | -0.30(-1.89%) |
Mar 26, 2008 | 16.33 | 16.46 | 16.08 | 16.12 | 1,512,572 | -0.32(-1.92%) |
Mar 25, 2008 | 16.39 | 16.56 | 16.20 | 16.44 | 3,296,664 | -0.01(-0.09%) |
Mar 24, 2008 | 16.22 | 16.58 | 16.10 | 16.45 | 2,809,029 | +0.29(+1.82%) |
Mar 21, 2008 | 15.64 | 16.28 | 15.49 | 16.16 | 5,018,882 | +0.00(+0.00%) |
Mar 20, 2008 | 15.64 | 16.28 | 15.49 | 16.16 | 5,018,882 | +0.50(+3.22%) |
Mar 19, 2008 | 16.27 | 16.46 | 15.65 | 15.65 | 2,116,674 | -0.57(-3.50%) |
Mar 18, 2008 | 15.71 | 16.25 | 15.53 | 16.22 | 3,471,135 | +0.75(+4.84%) |
Mar 17, 2008 | 15.32 | 15.74 | 15.24 | 15.47 | 3,936,727 | -0.21(-1.37%) |
Mar 14, 2008 | 15.80 | 16.12 | 15.37 | 15.69 | 2,767,641 | -0.32(-2.00%) |
Mar 13, 2008 | 15.47 | 16.07 | 15.12 | 16.01 | 2,098,876 | +0.39(+2.51%) |
Mar 12, 2008 | 15.55 | 15.80 | 15.37 | 15.61 | 2,224,261 | -0.02(-0.14%) |
Mar 11, 2008 | 15.73 | 17.10 | 15.25 | 15.64 | 3,186,059 | +0.42(+2.77%) |
Mar 10, 2008 | 15.43 | 15.68 | 15.14 | 15.22 | 2,671,294 | -0.33(-2.13%) |
Mar 07, 2008 | 15.74 | 15.89 | 15.43 | 15.55 | 2,094,431 | -0.26(-1.67%) |
Mar 06, 2008 | 15.80 | 16.02 | 15.70 | 15.81 | 2,454,407 | -0.06(-0.36%) |
Mar 05, 2008 | 15.52 | 16.18 | 15.14 | 15.87 | 2,823,295 | -0.04(-0.24%) |
Mar 04, 2008 | 15.52 | 16.09 | 15.45 | 15.90 | 4,129,552 | -0.21(-1.28%) |
Mar 03, 2008 | 16.23 | 16.27 | 15.86 | 16.11 | 3,114,013 | -0.12(-0.72%) |
Feb 29, 2008 | 17.03 | 17.18 | 16.15 | 16.23 | 2,495,781 | -0.92(-5.36%) |
Feb 28, 2008 | 16.72 | 17.55 | 16.59 | 17.15 | 4,384,329 | -0.20(-1.17%) |
Feb 27, 2008 | 16.96 | 17.49 | 16.94 | 17.35 | 1,937,723 | +0.22(+1.27%) |
Feb 26, 2008 | 17.14 | 17.62 | 16.65 | 17.13 | 2,193,042 | -0.03(-0.18%) |
Feb 25, 2008 | 17.00 | 17.31 | 16.63 | 17.16 | 3,834,044 | -0.38(-2.17%) |
Feb 22, 2008 | 17.24 | 17.58 | 17.04 | 17.54 | 4,242,579 | +0.32(+1.84%) |
Feb 21, 2008 | 17.43 | 17.61 | 17.09 | 17.23 | 2,307,289 | -0.07(-0.41%) |
Feb 20, 2008 | 17.17 | 17.47 | 16.94 | 17.30 | 3,662,377 | +0.08(+0.46%) |
Feb 19, 2008 | 17.33 | 17.45 | 17.11 | 17.22 | 3,445,479 | -0.13(-0.74%) |
Feb 18, 2008 | 17.63 | 17.63 | 17.16 | 17.35 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.63 | 17.63 | 17.16 | 17.35 | 1,435,555 | -0.17(-0.99%) |
Feb 14, 2008 | 17.66 | 17.80 | 17.37 | 17.52 | 4,079,419 | -0.18(-1.04%) |
Feb 13, 2008 | 17.76 | 17.81 | 17.52 | 17.70 | 2,715,923 | +0.08(+0.45%) |
Feb 12, 2008 | 17.81 | 17.92 | 17.44 | 17.62 | 3,898,705 | +0.11(+0.60%) |
Feb 11, 2008 | 17.10 | 17.52 | 16.80 | 17.52 | 5,995,312 | +0.45(+2.65%) |
Feb 08, 2008 | 17.50 | 17.50 | 16.84 | 17.07 | 4,638,460 | -0.17(-1.00%) |
Feb 07, 2008 | 17.00 | 17.46 | 16.69 | 17.24 | 6,926,843 | +0.17(+0.97%) |
Feb 06, 2008 | 17.77 | 17.86 | 17.02 | 17.08 | 4,003,529 | -0.60(-3.41%) |
Feb 05, 2008 | 18.23 | 18.31 | 17.67 | 17.68 | 3,324,034 | -0.86(-4.63%) |
Feb 04, 2008 | 19.21 | 19.24 | 18.49 | 18.54 | 2,181,872 | -0.64(-3.32%) |
Feb 01, 2008 | 19.12 | 19.35 | 18.80 | 19.17 | 4,019,083 | +0.12(+0.63%) |
Jan 31, 2008 | 18.11 | 19.20 | 17.59 | 19.05 | 3,497,241 | +0.64(+3.45%) |
Jan 30, 2008 | 18.66 | 18.84 | 17.81 | 18.42 | 5,144,905 | -0.32(-1.69%) |
Jan 29, 2008 | 18.50 | 19.33 | 18.33 | 18.73 | 2,829,277 | +0.00(+0.02%) |
Jan 28, 2008 | 18.25 | 18.83 | 17.96 | 18.73 | 2,220,542 | +0.38(+2.05%) |
Jan 25, 2008 | 18.26 | 18.69 | 18.10 | 18.35 | 4,572,138 | +0.25(+1.39%) |
Jan 24, 2008 | 18.05 | 18.50 | 17.81 | 18.10 | 4,059,899 | +0.11(+0.63%) |
Jan 23, 2008 | 17.04 | 18.11 | 16.57 | 17.99 | 6,792,444 | +0.56(+3.20%) |
Jan 22, 2008 | 16.14 | 17.62 | 15.82 | 17.43 | 5,732,999 | +0.58(+3.46%) |
Jan 21, 2008 | 17.12 | 17.45 | 16.60 | 16.85 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.12 | 17.45 | 16.60 | 16.85 | 4,542,561 | +0.12(+0.74%) |
Jan 17, 2008 | 16.75 | 17.63 | 16.44 | 16.72 | 7,945,330 | +1.05(+6.68%) |
Jan 16, 2008 | 15.79 | 15.93 | 15.18 | 15.67 | 3,751,781 | -0.21(-1.33%) |
Jan 15, 2008 | 16.03 | 16.20 | 15.63 | 15.89 | 3,572,286 | -0.27(-1.70%) |
Jan 14, 2008 | 16.28 | 16.62 | 16.04 | 16.16 | 4,732,047 | +0.26(+1.61%) |
Jan 11, 2008 | 16.64 | 16.75 | 15.74 | 15.90 | 4,525,488 | -0.91(-5.40%) |
Jan 10, 2008 | 16.60 | 17.05 | 16.44 | 16.81 | 2,649,561 | -0.05(-0.29%) |
Jan 09, 2008 | 16.60 | 16.94 | 16.25 | 16.86 | 4,103,752 | +0.30(+1.80%) |
Jan 08, 2008 | 16.42 | 16.82 | 16.17 | 16.56 | 4,308,991 | +0.16(+0.99%) |
Jan 07, 2008 | 16.86 | 16.89 | 16.09 | 16.40 | 2,055,309 | +0.01(+0.07%) |
Jan 04, 2008 | 16.95 | 17.08 | 16.26 | 16.39 | 4,682,889 | -0.75(-4.39%) |
Jan 03, 2008 | 17.56 | 17.93 | 17.12 | 17.14 | 2,382,586 | -0.43(-2.42%) |
Jan 02, 2008 | 18.09 | 18.23 | 17.42 | 17.57 | 1,757,254 | -0.66(-3.59%) |