Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 16.62 | 17.12 | 16.28 | 16.77 | 110,082 | +0.23(+1.39%) |
Mar 28, 2008 | 16.54 | 17.02 | 16.18 | 16.54 | 176,018 | -0.36(-2.13%) |
Mar 27, 2008 | 17.11 | 18.19 | 16.36 | 16.90 | 605,805 | -0.13(-0.76%) |
Mar 26, 2008 | 16.75 | 17.08 | 16.45 | 17.03 | 128,088 | +0.20(+1.19%) |
Mar 25, 2008 | 16.69 | 16.88 | 16.32 | 16.83 | 151,346 | +0.17(+1.02%) |
Mar 24, 2008 | 16.39 | 16.94 | 16.11 | 16.66 | 192,642 | +0.45(+2.78%) |
Mar 21, 2008 | 15.57 | 16.39 | 15.21 | 16.21 | 597,401 | +0.00(+0.00%) |
Mar 20, 2008 | 15.57 | 16.39 | 15.21 | 16.21 | 597,401 | +0.87(+5.67%) |
Mar 19, 2008 | 15.99 | 16.36 | 15.31 | 15.34 | 151,726 | -0.41(-2.60%) |
Mar 18, 2008 | 15.37 | 15.90 | 15.16 | 15.75 | 219,158 | +0.77(+5.14%) |
Mar 17, 2008 | 14.98 | 15.44 | 14.59 | 14.98 | 247,875 | -0.25(-1.64%) |
Mar 14, 2008 | 15.68 | 15.68 | 15.08 | 15.23 | 262,006 | -0.28(-1.81%) |
Mar 13, 2008 | 15.36 | 16.00 | 15.36 | 15.51 | 212,229 | -0.06(-0.39%) |
Mar 12, 2008 | 16.03 | 16.10 | 15.51 | 15.57 | 113,775 | -0.44(-2.75%) |
Mar 11, 2008 | 15.93 | 16.65 | 15.31 | 16.01 | 173,195 | +0.61(+3.96%) |
Mar 10, 2008 | 15.85 | 15.97 | 15.30 | 15.40 | 114,141 | -0.35(-2.22%) |
Mar 07, 2008 | 15.30 | 16.07 | 15.30 | 15.75 | 99,849 | +0.29(+1.88%) |
Mar 06, 2008 | 16.04 | 16.27 | 15.45 | 15.46 | 161,360 | -0.70(-4.33%) |
Mar 05, 2008 | 16.35 | 16.48 | 16.00 | 16.16 | 154,793 | -0.08(-0.49%) |
Mar 04, 2008 | 15.37 | 16.41 | 15.34 | 16.24 | 312,013 | +0.68(+4.37%) |
Mar 03, 2008 | 15.77 | 15.77 | 15.30 | 15.56 | 339,417 | -0.23(-1.46%) |
Feb 29, 2008 | 16.12 | 16.52 | 15.75 | 15.79 | 171,343 | -0.56(-3.43%) |
Feb 28, 2008 | 17.24 | 17.24 | 15.81 | 16.35 | 333,424 | -1.02(-5.87%) |
Feb 27, 2008 | 16.73 | 17.37 | 16.38 | 17.37 | 321,194 | +0.51(+3.02%) |
Feb 26, 2008 | 16.79 | 17.22 | 16.79 | 16.86 | 249,867 | -0.04(-0.24%) |
Feb 25, 2008 | 16.64 | 16.92 | 16.31 | 16.90 | 120,661 | +0.23(+1.38%) |
Feb 22, 2008 | 16.11 | 16.89 | 16.11 | 16.67 | 122,981 | +0.61(+3.80%) |
Feb 21, 2008 | 16.82 | 16.98 | 16.06 | 16.06 | 205,645 | -0.61(-3.66%) |
Feb 20, 2008 | 15.80 | 16.72 | 15.74 | 16.67 | 325,427 | +0.73(+4.58%) |
Feb 19, 2008 | 16.06 | 16.17 | 15.80 | 15.94 | 145,359 | +0.05(+0.31%) |
Feb 18, 2008 | 15.84 | 16.01 | 15.50 | 15.89 | 136,929 | +0.00(+0.00%) |
Feb 15, 2008 | 15.84 | 16.01 | 15.50 | 15.89 | 136,929 | -0.05(-0.31%) |
Feb 14, 2008 | 16.90 | 16.90 | 15.80 | 15.94 | 190,959 | -0.93(-5.51%) |
Feb 13, 2008 | 16.28 | 17.05 | 15.81 | 16.87 | 130,846 | +0.78(+4.85%) |
Feb 12, 2008 | 15.96 | 16.30 | 15.87 | 16.09 | 111,206 | +0.20(+1.26%) |
Feb 11, 2008 | 15.86 | 16.45 | 15.79 | 15.89 | 197,429 | +0.07(+0.44%) |
Feb 08, 2008 | 16.40 | 16.40 | 15.69 | 15.82 | 123,974 | -0.68(-4.12%) |
Feb 07, 2008 | 15.81 | 17.00 | 15.81 | 16.50 | 281,935 | +0.63(+3.97%) |
Feb 06, 2008 | 16.35 | 16.35 | 15.85 | 15.87 | 361,067 | -0.50(-3.05%) |
Feb 05, 2008 | 16.60 | 17.05 | 16.32 | 16.37 | 203,184 | -0.60(-3.54%) |
Feb 04, 2008 | 17.41 | 17.62 | 16.94 | 16.97 | 360,924 | -0.40(-2.30%) |
Feb 01, 2008 | 17.08 | 17.52 | 16.70 | 17.37 | 364,911 | +0.37(+2.18%) |
Jan 31, 2008 | 16.63 | 17.14 | 16.40 | 17.00 | 258,217 | +0.00(+0.00%) |
Jan 30, 2008 | 16.57 | 17.42 | 16.57 | 17.00 | 378,240 | +0.18(+1.07%) |
Jan 29, 2008 | 16.90 | 16.90 | 16.29 | 16.82 | 124,390 | +0.06(+0.36%) |
Jan 28, 2008 | 16.31 | 16.90 | 16.15 | 16.76 | 187,457 | +0.38(+2.32%) |
Jan 25, 2008 | 17.09 | 17.09 | 16.01 | 16.38 | 226,566 | -0.49(-2.90%) |
Jan 24, 2008 | 16.87 | 17.20 | 16.28 | 16.87 | 414,500 | +0.07(+0.42%) |
Jan 23, 2008 | 15.38 | 17.24 | 15.38 | 16.80 | 357,535 | +1.02(+6.46%) |
Jan 22, 2008 | 15.49 | 16.71 | 15.24 | 15.78 | 288,004 | -0.39(-2.41%) |
Jan 21, 2008 | 16.58 | 16.77 | 15.87 | 16.17 | 287,461 | +0.00(+0.00%) |
Jan 18, 2008 | 16.58 | 16.77 | 15.87 | 16.17 | 287,461 | -0.03(-0.19%) |
Jan 17, 2008 | 16.47 | 16.74 | 15.85 | 16.20 | 310,940 | -0.23(-1.40%) |
Jan 16, 2008 | 15.18 | 16.53 | 15.05 | 16.43 | 484,422 | +1.23(+8.09%) |
Jan 15, 2008 | 15.39 | 15.49 | 15.09 | 15.20 | 341,839 | -0.47(-3.00%) |
Jan 14, 2008 | 15.04 | 15.75 | 15.04 | 15.67 | 343,138 | +0.93(+6.31%) |
Jan 11, 2008 | 15.27 | 15.29 | 14.74 | 14.74 | 364,024 | -0.72(-4.66%) |
Jan 10, 2008 | 14.64 | 15.83 | 14.64 | 15.46 | 510,678 | +0.82(+5.60%) |
Jan 09, 2008 | 16.60 | 16.60 | 14.56 | 14.64 | 1,460,135 | -2.47(-14.44%) |
Jan 08, 2008 | 16.61 | 17.34 | 16.02 | 17.11 | 1,416,652 | +2.12(+14.14%) |
Jan 07, 2008 | 15.02 | 15.26 | 14.64 | 14.99 | 331,462 | -0.08(-0.53%) |
Jan 04, 2008 | 15.61 | 15.77 | 15.02 | 15.07 | 372,606 | -0.61(-3.89%) |
Jan 03, 2008 | 16.35 | 16.57 | 15.68 | 15.68 | 380,104 | -0.77(-4.68%) |
Jan 02, 2008 | 17.08 | 17.36 | 16.24 | 16.45 | 320,890 | -0.69(-4.03%) |