Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 17.64 | 18.02 | 17.61 | 17.87 | 1,300,974 | +0.24(+1.35%) |
Mar 28, 2008 | 17.66 | 17.93 | 17.54 | 17.64 | 522,343 | +0.07(+0.43%) |
Mar 27, 2008 | 17.73 | 17.78 | 17.39 | 17.56 | 745,514 | -0.12(-0.71%) |
Mar 26, 2008 | 17.64 | 17.86 | 17.56 | 17.69 | 555,668 | +0.01(+0.04%) |
Mar 25, 2008 | 17.52 | 17.79 | 17.36 | 17.68 | 881,464 | +0.11(+0.64%) |
Mar 24, 2008 | 16.75 | 17.90 | 16.75 | 17.57 | 1,175,549 | +0.90(+5.39%) |
Mar 21, 2008 | 16.21 | 16.84 | 16.21 | 16.67 | 942,332 | +0.00(+0.00%) |
Mar 20, 2008 | 16.21 | 16.84 | 16.21 | 16.67 | 942,332 | -0.03(-0.19%) |
Mar 19, 2008 | 17.18 | 17.39 | 16.70 | 16.70 | 935,124 | -0.49(-2.87%) |
Mar 18, 2008 | 17.07 | 17.28 | 16.73 | 17.19 | 618,995 | +0.37(+2.23%) |
Mar 17, 2008 | 16.48 | 16.97 | 16.32 | 16.82 | 871,685 | +0.01(+0.04%) |
Mar 14, 2008 | 17.21 | 17.22 | 16.51 | 16.81 | 914,333 | -0.29(-1.72%) |
Mar 13, 2008 | 16.72 | 17.15 | 16.43 | 17.11 | 915,633 | +0.15(+0.88%) |
Mar 12, 2008 | 17.05 | 17.32 | 16.87 | 16.96 | 574,481 | -0.03(-0.15%) |
Mar 11, 2008 | 16.86 | 18.00 | 16.54 | 16.98 | 774,782 | +0.46(+2.80%) |
Mar 10, 2008 | 17.24 | 17.26 | 16.51 | 16.52 | 786,632 | -0.66(-3.85%) |
Mar 07, 2008 | 17.02 | 17.36 | 17.02 | 17.18 | 717,530 | +0.04(+0.26%) |
Mar 06, 2008 | 17.42 | 17.53 | 17.11 | 17.14 | 892,600 | -0.36(-2.07%) |
Mar 05, 2008 | 17.67 | 17.82 | 17.41 | 17.50 | 738,745 | -0.17(-0.95%) |
Mar 04, 2008 | 17.47 | 17.73 | 17.36 | 17.67 | 691,812 | +0.04(+0.25%) |
Mar 03, 2008 | 17.56 | 17.87 | 17.51 | 17.62 | 696,617 | +0.04(+0.21%) |
Feb 29, 2008 | 17.82 | 17.86 | 17.57 | 17.59 | 1,332,630 | -0.39(-2.19%) |
Feb 28, 2008 | 18.10 | 18.15 | 17.88 | 17.98 | 786,710 | -0.24(-1.30%) |
Feb 27, 2008 | 18.05 | 18.53 | 18.01 | 18.22 | 847,666 | +0.04(+0.21%) |
Feb 26, 2008 | 17.95 | 18.34 | 17.95 | 18.18 | 839,891 | -0.02(-0.14%) |
Feb 25, 2008 | 17.69 | 18.20 | 17.64 | 18.20 | 702,353 | +0.46(+2.57%) |
Feb 22, 2008 | 17.53 | 17.77 | 17.34 | 17.75 | 689,097 | +0.24(+1.35%) |
Feb 21, 2008 | 17.95 | 18.19 | 17.48 | 17.51 | 597,771 | -0.31(-1.75%) |
Feb 20, 2008 | 17.43 | 17.87 | 17.39 | 17.82 | 721,322 | +0.22(+1.28%) |
Feb 19, 2008 | 18.17 | 18.20 | 17.53 | 17.60 | 614,766 | -0.36(-1.98%) |
Feb 18, 2008 | 17.84 | 17.99 | 17.65 | 17.95 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.84 | 17.99 | 17.65 | 17.95 | 641,333 | +0.01(+0.03%) |
Feb 14, 2008 | 18.17 | 18.19 | 17.76 | 17.95 | 967,805 | -0.15(-0.83%) |
Feb 13, 2008 | 18.25 | 18.44 | 17.99 | 18.10 | 967,800 | +0.04(+0.21%) |
Feb 12, 2008 | 18.54 | 18.58 | 17.95 | 18.06 | 744,168 | -0.41(-2.20%) |
Feb 11, 2008 | 18.30 | 18.48 | 18.05 | 18.47 | 639,506 | +0.22(+1.20%) |
Feb 08, 2008 | 18.32 | 18.41 | 18.03 | 18.25 | 690,287 | -0.15(-0.81%) |
Feb 07, 2008 | 18.12 | 18.50 | 18.12 | 18.40 | 867,149 | +0.11(+0.58%) |
Feb 06, 2008 | 18.88 | 19.16 | 18.06 | 18.29 | 1,360,094 | -0.79(-4.12%) |
Feb 05, 2008 | 19.26 | 19.40 | 18.97 | 19.08 | 528,399 | -0.42(-2.18%) |
Feb 04, 2008 | 19.66 | 19.73 | 19.40 | 19.50 | 595,271 | -0.16(-0.79%) |
Feb 01, 2008 | 19.32 | 19.69 | 19.13 | 19.66 | 708,692 | +0.39(+2.04%) |
Jan 31, 2008 | 18.35 | 19.33 | 18.15 | 19.27 | 758,607 | +0.68(+3.66%) |
Jan 30, 2008 | 18.74 | 19.00 | 18.57 | 18.59 | 524,715 | -0.23(-1.23%) |
Jan 29, 2008 | 18.38 | 18.82 | 18.23 | 18.82 | 631,306 | +0.60(+3.29%) |
Jan 28, 2008 | 17.90 | 18.26 | 17.61 | 18.22 | 565,751 | +0.25(+1.39%) |
Jan 25, 2008 | 17.91 | 18.16 | 17.71 | 17.97 | 592,862 | +0.21(+1.20%) |
Jan 24, 2008 | 18.19 | 18.23 | 17.57 | 17.76 | 782,424 | -0.42(-2.34%) |
Jan 23, 2008 | 17.26 | 18.20 | 17.01 | 18.18 | 901,719 | +0.52(+2.93%) |
Jan 22, 2008 | 17.20 | 17.93 | 17.04 | 17.66 | 1,052,897 | -0.22(-1.26%) |
Jan 21, 2008 | 18.22 | 18.43 | 17.54 | 17.89 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.22 | 18.43 | 17.54 | 17.89 | 1,122,453 | -0.27(-1.51%) |
Jan 17, 2008 | 19.12 | 19.28 | 18.11 | 18.16 | 902,127 | -0.92(-4.84%) |
Jan 16, 2008 | 19.09 | 19.45 | 18.97 | 19.08 | 915,742 | -0.04(-0.23%) |
Jan 15, 2008 | 18.88 | 19.22 | 18.72 | 19.13 | 744,927 | +0.07(+0.36%) |
Jan 14, 2008 | 18.92 | 19.12 | 18.71 | 19.06 | 625,199 | +0.27(+1.43%) |
Jan 11, 2008 | 19.02 | 19.25 | 18.66 | 18.79 | 758,126 | -0.34(-1.79%) |
Jan 10, 2008 | 18.84 | 19.35 | 18.66 | 19.13 | 893,253 | +0.12(+0.62%) |
Jan 09, 2008 | 18.89 | 19.07 | 18.47 | 19.02 | 992,948 | +0.07(+0.40%) |
Jan 08, 2008 | 19.51 | 19.56 | 18.82 | 18.94 | 1,238,030 | -0.47(-2.41%) |
Jan 07, 2008 | 19.27 | 19.72 | 19.22 | 19.41 | 1,333,840 | +0.19(+1.01%) |
Jan 04, 2008 | 19.85 | 19.91 | 19.09 | 19.22 | 1,076,882 | -0.87(-4.32%) |
Jan 03, 2008 | 20.60 | 20.66 | 19.99 | 20.08 | 640,235 | -0.44(-2.13%) |
Jan 02, 2008 | 20.30 | 20.90 | 20.25 | 20.52 | 1,100,179 | +0.12(+0.58%) |