Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 15.49 | 15.81 | 15.24 | 15.64 | 2,325,307 | +0.01(+0.06%) |
Mar 28, 2008 | 16.12 | 16.12 | 15.59 | 15.63 | 2,023,708 | -0.33(-2.05%) |
Mar 27, 2008 | 16.01 | 16.26 | 15.92 | 15.96 | 2,816,635 | -0.04(-0.28%) |
Mar 26, 2008 | 16.85 | 16.94 | 15.91 | 16.01 | 4,054,817 | -1.00(-5.88%) |
Mar 25, 2008 | 17.09 | 17.11 | 16.83 | 17.01 | 1,504,100 | -0.04(-0.26%) |
Mar 24, 2008 | 16.94 | 17.12 | 16.62 | 17.05 | 1,418,992 | +0.15(+0.89%) |
Mar 21, 2008 | 16.80 | 16.93 | 16.46 | 16.90 | 2,520,236 | +0.00(+0.00%) |
Mar 20, 2008 | 16.80 | 16.93 | 16.46 | 16.90 | 2,520,236 | +0.19(+1.11%) |
Mar 19, 2008 | 16.84 | 17.19 | 16.64 | 16.71 | 3,183,823 | +0.08(+0.48%) |
Mar 18, 2008 | 16.13 | 16.85 | 15.96 | 16.63 | 2,326,342 | +0.74(+4.68%) |
Mar 17, 2008 | 15.76 | 16.11 | 15.68 | 15.89 | 2,747,643 | -0.28(-1.75%) |
Mar 14, 2008 | 16.13 | 16.55 | 15.95 | 16.17 | 2,991,324 | +0.06(+0.38%) |
Mar 13, 2008 | 16.50 | 16.50 | 15.89 | 16.11 | 3,608,474 | -0.43(-2.62%) |
Mar 12, 2008 | 17.04 | 17.21 | 16.43 | 16.55 | 2,721,987 | -0.50(-2.91%) |
Mar 11, 2008 | 16.95 | 17.04 | 16.75 | 17.04 | 2,040,763 | +0.49(+2.94%) |
Mar 10, 2008 | 16.33 | 16.69 | 16.15 | 16.55 | 2,021,363 | +0.35(+2.13%) |
Mar 07, 2008 | 16.55 | 16.55 | 16.08 | 16.21 | 2,503,568 | -0.22(-1.35%) |
Mar 06, 2008 | 16.56 | 16.67 | 16.36 | 16.43 | 3,054,204 | -0.18(-1.07%) |
Mar 05, 2008 | 16.93 | 16.95 | 16.52 | 16.61 | 2,685,486 | -0.31(-1.83%) |
Mar 04, 2008 | 16.68 | 17.00 | 16.57 | 16.92 | 2,510,890 | +0.11(+0.63%) |
Mar 03, 2008 | 16.93 | 17.03 | 16.69 | 16.81 | 2,484,192 | -0.19(-1.15%) |
Feb 29, 2008 | 17.42 | 18.32 | 16.94 | 17.01 | 2,209,827 | -0.64(-3.61%) |
Feb 28, 2008 | 17.72 | 17.83 | 17.51 | 17.64 | 2,037,667 | -0.25(-1.39%) |
Feb 27, 2008 | 17.92 | 18.12 | 17.85 | 17.89 | 2,151,426 | -0.17(-0.93%) |
Feb 26, 2008 | 18.37 | 18.37 | 17.98 | 18.06 | 1,959,115 | -0.36(-1.97%) |
Feb 25, 2008 | 17.75 | 18.48 | 17.73 | 18.42 | 2,627,904 | +0.67(+3.79%) |
Feb 22, 2008 | 18.18 | 18.23 | 17.48 | 17.75 | 2,728,155 | -0.35(-1.96%) |
Feb 21, 2008 | 18.40 | 18.59 | 18.07 | 18.10 | 1,669,817 | -0.27(-1.45%) |
Feb 20, 2008 | 18.10 | 18.41 | 17.94 | 18.37 | 1,635,770 | +0.13(+0.73%) |
Feb 19, 2008 | 18.31 | 18.46 | 18.16 | 18.24 | 1,320,337 | +0.02(+0.10%) |
Feb 18, 2008 | 17.95 | 18.27 | 17.88 | 18.22 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.95 | 18.27 | 17.88 | 18.22 | 1,495,794 | +0.08(+0.44%) |
Feb 14, 2008 | 18.61 | 18.70 | 18.10 | 18.14 | 1,425,003 | -0.54(-2.89%) |
Feb 13, 2008 | 18.84 | 18.86 | 18.59 | 18.68 | 1,451,880 | +0.08(+0.43%) |
Feb 12, 2008 | 18.24 | 18.64 | 18.20 | 18.60 | 1,712,791 | +0.44(+2.44%) |
Feb 11, 2008 | 17.91 | 18.18 | 17.66 | 18.16 | 1,690,489 | +0.25(+1.38%) |
Feb 08, 2008 | 18.20 | 18.27 | 17.88 | 17.91 | 1,532,535 | -0.40(-2.18%) |
Feb 07, 2008 | 17.86 | 18.35 | 17.86 | 18.31 | 1,489,076 | +0.32(+1.77%) |
Feb 06, 2008 | 18.01 | 18.34 | 17.89 | 17.99 | 2,390,811 | +0.14(+0.79%) |
Feb 05, 2008 | 18.28 | 18.38 | 17.83 | 17.85 | 2,935,254 | -0.74(-4.00%) |
Feb 04, 2008 | 19.26 | 19.32 | 18.56 | 18.59 | 1,929,140 | -0.66(-3.45%) |
Feb 01, 2008 | 18.38 | 19.25 | 18.32 | 19.25 | 1,444,019 | +0.75(+4.07%) |
Jan 31, 2008 | 18.17 | 18.63 | 17.99 | 18.50 | 1,797,995 | +0.16(+0.87%) |
Jan 30, 2008 | 18.71 | 18.99 | 18.32 | 18.34 | 1,203,777 | -0.47(-2.49%) |
Jan 29, 2008 | 18.65 | 18.94 | 18.36 | 18.81 | 1,731,226 | +0.24(+1.29%) |
Jan 28, 2008 | 18.14 | 18.59 | 17.94 | 18.57 | 1,672,185 | +0.42(+2.34%) |
Jan 25, 2008 | 18.38 | 18.84 | 18.09 | 18.15 | 1,968,121 | -0.25(-1.35%) |
Jan 24, 2008 | 18.40 | 18.71 | 18.29 | 18.40 | 2,475,361 | +0.04(+0.24%) |
Jan 23, 2008 | 16.86 | 18.40 | 16.83 | 18.35 | 2,719,026 | +0.22(+1.22%) |
Jan 22, 2008 | 17.27 | 18.43 | 16.91 | 18.13 | 3,596,365 | +0.20(+1.14%) |
Jan 21, 2008 | 18.65 | 18.84 | 17.80 | 17.93 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.65 | 18.84 | 17.80 | 17.93 | 2,659,808 | -0.73(-3.89%) |
Jan 17, 2008 | 19.03 | 19.30 | 18.65 | 18.65 | 2,521,460 | -0.35(-1.86%) |
Jan 16, 2008 | 18.42 | 19.26 | 18.42 | 19.01 | 2,272,153 | +0.46(+2.48%) |
Jan 15, 2008 | 18.77 | 19.00 | 18.33 | 18.55 | 2,672,670 | -0.49(-2.56%) |
Jan 14, 2008 | 19.39 | 19.39 | 18.94 | 19.03 | 1,835,882 | -0.17(-0.88%) |
Jan 11, 2008 | 19.15 | 19.58 | 19.08 | 19.20 | 3,334,664 | -0.15(-0.78%) |
Jan 10, 2008 | 18.78 | 19.51 | 18.63 | 19.35 | 2,304,938 | +0.47(+2.48%) |
Jan 09, 2008 | 20.02 | 20.04 | 18.48 | 18.88 | 3,792,339 | -1.04(-5.20%) |
Jan 08, 2008 | 19.88 | 20.04 | 19.45 | 19.92 | 3,671,215 | +0.04(+0.18%) |
Jan 07, 2008 | 20.12 | 20.18 | 19.59 | 19.88 | 4,366,330 | -0.28(-1.40%) |
Jan 04, 2008 | 20.80 | 20.80 | 20.17 | 20.17 | 1,875,132 | -0.64(-3.06%) |
Jan 03, 2008 | 20.77 | 20.99 | 20.64 | 20.80 | 1,473,883 | +0.02(+0.09%) |
Jan 02, 2008 | 20.88 | 21.08 | 20.71 | 20.79 | 1,121,269 | -0.14(-0.68%) |