Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 17.37 | 17.60 | 17.01 | 17.41 | 2,888,016 | +0.10(+0.58%) |
Mar 28, 2008 | 17.30 | 18.04 | 17.28 | 17.31 | 1,409,871 | -0.45(-2.53%) |
Mar 27, 2008 | 18.49 | 18.49 | 17.51 | 17.76 | 2,253,905 | -0.66(-3.58%) |
Mar 26, 2008 | 18.14 | 18.48 | 17.75 | 18.42 | 2,670,107 | +0.23(+1.26%) |
Mar 25, 2008 | 18.41 | 18.44 | 18.00 | 18.19 | 3,260,819 | -0.21(-1.14%) |
Mar 24, 2008 | 18.30 | 18.80 | 18.26 | 18.40 | 3,893,937 | +0.19(+1.04%) |
Mar 21, 2008 | 17.66 | 18.50 | 17.61 | 18.21 | 6,639,807 | +0.00(+0.00%) |
Mar 20, 2008 | 17.66 | 18.50 | 17.61 | 18.21 | 6,639,807 | +0.81(+4.65%) |
Mar 19, 2008 | 17.56 | 17.76 | 17.17 | 17.40 | 2,834,315 | -0.28(-1.58%) |
Mar 18, 2008 | 17.39 | 17.75 | 16.98 | 17.68 | 3,050,824 | +0.64(+3.76%) |
Mar 17, 2008 | 16.53 | 17.29 | 16.40 | 17.04 | 3,055,973 | -0.13(-0.76%) |
Mar 14, 2008 | 17.86 | 17.86 | 16.86 | 17.17 | 3,598,838 | -0.57(-3.21%) |
Mar 13, 2008 | 17.64 | 17.86 | 17.05 | 17.74 | 2,340,903 | -0.26(-1.44%) |
Mar 12, 2008 | 17.68 | 18.13 | 17.55 | 18.00 | 3,100,428 | +0.38(+2.16%) |
Mar 11, 2008 | 17.07 | 17.65 | 16.76 | 17.62 | 4,003,005 | +1.01(+6.08%) |
Mar 10, 2008 | 17.09 | 17.17 | 16.57 | 16.61 | 2,755,453 | -0.42(-2.47%) |
Mar 07, 2008 | 17.43 | 17.84 | 16.75 | 17.03 | 3,523,173 | -0.44(-2.52%) |
Mar 06, 2008 | 17.66 | 18.18 | 17.42 | 17.47 | 4,096,434 | -0.28(-1.58%) |
Mar 05, 2008 | 18.40 | 18.42 | 17.62 | 17.75 | 6,632,228 | -0.60(-3.27%) |
Mar 04, 2008 | 16.56 | 18.35 | 16.38 | 18.35 | 8,392,881 | +1.59(+9.49%) |
Mar 03, 2008 | 16.44 | 16.81 | 16.41 | 16.76 | 3,197,393 | +0.27(+1.64%) |
Feb 29, 2008 | 17.14 | 17.16 | 16.38 | 16.49 | 2,914,769 | -0.81(-4.68%) |
Feb 28, 2008 | 18.15 | 18.15 | 17.19 | 17.30 | 2,431,491 | -0.74(-4.10%) |
Feb 27, 2008 | 17.89 | 18.25 | 17.71 | 18.04 | 1,676,504 | +0.01(+0.06%) |
Feb 26, 2008 | 17.52 | 18.38 | 17.50 | 18.03 | 3,227,954 | +0.33(+1.86%) |
Feb 25, 2008 | 17.00 | 17.84 | 16.94 | 17.70 | 3,021,975 | +0.63(+3.69%) |
Feb 22, 2008 | 17.40 | 17.45 | 16.68 | 17.07 | 3,545,133 | -0.33(-1.90%) |
Feb 21, 2008 | 17.79 | 17.79 | 17.19 | 17.40 | 2,085,172 | -0.30(-1.69%) |
Feb 20, 2008 | 17.19 | 17.78 | 16.94 | 17.70 | 3,028,464 | +0.35(+2.02%) |
Feb 19, 2008 | 17.55 | 17.65 | 17.19 | 17.35 | 2,541,308 | -0.07(-0.40%) |
Feb 18, 2008 | 17.68 | 17.68 | 17.16 | 17.42 | 2,612,559 | +0.00(+0.00%) |
Feb 15, 2008 | 17.68 | 17.68 | 17.16 | 17.42 | 2,612,059 | -0.42(-2.35%) |
Feb 14, 2008 | 18.50 | 18.56 | 17.77 | 17.84 | 3,290,461 | -0.86(-4.60%) |
Feb 13, 2008 | 18.28 | 18.78 | 17.94 | 18.70 | 3,214,815 | +0.51(+2.80%) |
Feb 12, 2008 | 17.80 | 18.63 | 17.65 | 18.19 | 11,140,194 | +1.94(+11.94%) |
Feb 11, 2008 | 16.26 | 16.53 | 15.93 | 16.25 | 3,678,763 | -0.14(-0.85%) |
Feb 08, 2008 | 16.19 | 16.46 | 15.95 | 16.39 | 2,694,894 | +0.66(+4.20%) |
Feb 07, 2008 | 15.47 | 15.87 | 15.05 | 15.73 | 3,318,039 | +0.20(+1.29%) |
Feb 06, 2008 | 16.21 | 16.34 | 15.48 | 15.53 | 2,004,622 | -0.58(-3.60%) |
Feb 05, 2008 | 16.94 | 17.08 | 15.92 | 16.11 | 3,071,929 | -0.97(-5.68%) |
Feb 04, 2008 | 17.00 | 17.33 | 16.89 | 17.08 | 3,115,296 | +0.24(+1.43%) |
Feb 01, 2008 | 15.92 | 16.92 | 15.90 | 16.84 | 2,630,034 | +0.95(+5.98%) |
Jan 31, 2008 | 15.62 | 16.06 | 15.51 | 15.89 | 2,716,821 | +0.07(+0.44%) |
Jan 30, 2008 | 16.05 | 16.37 | 15.53 | 15.82 | 2,075,858 | -0.38(-2.35%) |
Jan 29, 2008 | 16.48 | 16.80 | 15.92 | 16.20 | 1,961,162 | -0.02(-0.12%) |
Jan 28, 2008 | 16.07 | 16.30 | 15.75 | 16.22 | 2,337,215 | +0.18(+1.12%) |
Jan 25, 2008 | 16.01 | 16.25 | 15.78 | 16.04 | 3,185,595 | +0.27(+1.71%) |
Jan 24, 2008 | 15.45 | 15.93 | 15.28 | 15.77 | 3,180,782 | +0.49(+3.21%) |
Jan 23, 2008 | 14.73 | 15.35 | 14.16 | 15.28 | 4,945,230 | +0.26(+1.73%) |
Jan 22, 2008 | 13.51 | 15.14 | 12.45 | 15.02 | 6,223,696 | +0.00(+0.00%) |
Jan 21, 2008 | 14.75 | 15.36 | 14.56 | 15.02 | 4,185,376 | +0.00(+0.00%) |
Jan 18, 2008 | 14.75 | 15.36 | 14.56 | 15.02 | 4,185,376 | +0.28(+1.90%) |
Jan 17, 2008 | 15.64 | 15.74 | 14.73 | 14.74 | 5,437,190 | -0.88(-5.63%) |
Jan 16, 2008 | 15.70 | 16.15 | 15.24 | 15.62 | 3,704,455 | -0.33(-2.07%) |
Jan 15, 2008 | 16.06 | 16.16 | 15.55 | 15.95 | 3,855,876 | -0.40(-2.45%) |
Jan 14, 2008 | 16.37 | 16.50 | 16.05 | 16.35 | 2,799,743 | +0.31(+1.93%) |
Jan 11, 2008 | 16.68 | 16.79 | 15.96 | 16.04 | 5,544,767 | -0.01(-0.06%) |
Jan 10, 2008 | 14.86 | 16.09 | 14.85 | 16.05 | 5,304,745 | +1.16(+7.79%) |
Jan 09, 2008 | 15.25 | 15.28 | 14.14 | 14.89 | 6,997,888 | -0.48(-3.12%) |
Jan 08, 2008 | 15.65 | 16.47 | 15.36 | 15.37 | 4,519,233 | -0.23(-1.47%) |
Jan 07, 2008 | 16.15 | 16.21 | 14.83 | 15.60 | 7,773,066 | -0.66(-4.04%) |
Jan 04, 2008 | 16.88 | 16.92 | 16.07 | 16.26 | 5,424,718 | -0.89(-5.20%) |
Jan 03, 2008 | 17.97 | 17.99 | 17.10 | 17.15 | 5,853,336 | -0.84(-4.67%) |
Jan 02, 2008 | 18.40 | 18.48 | 17.67 | 17.99 | 5,441,327 | -0.69(-3.69%) |