Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 15.43 | 15.74 | 15.17 | 15.58 | 2,335,129 | +0.01(+0.06%) |
Mar 28, 2008 | 16.05 | 16.05 | 15.52 | 15.57 | 2,032,257 | -0.33(-2.05%) |
Mar 27, 2008 | 15.95 | 16.19 | 15.85 | 15.89 | 2,828,534 | -0.04(-0.28%) |
Mar 26, 2008 | 16.78 | 16.87 | 15.84 | 15.94 | 4,071,946 | -1.00(-5.88%) |
Mar 25, 2008 | 17.01 | 17.04 | 16.76 | 16.93 | 1,510,454 | -0.04(-0.26%) |
Mar 24, 2008 | 16.87 | 17.05 | 16.55 | 16.98 | 1,424,986 | +0.15(+0.89%) |
Mar 21, 2008 | 16.73 | 16.85 | 16.39 | 16.83 | 2,530,883 | +0.00(+0.00%) |
Mar 20, 2008 | 16.73 | 16.85 | 16.39 | 16.83 | 2,530,883 | +0.19(+1.11%) |
Mar 19, 2008 | 16.77 | 17.12 | 16.57 | 16.64 | 3,197,273 | +0.08(+0.48%) |
Mar 18, 2008 | 16.06 | 16.78 | 15.89 | 16.56 | 2,336,170 | +0.74(+4.68%) |
Mar 17, 2008 | 15.69 | 16.04 | 15.61 | 15.82 | 2,759,250 | -0.28(-1.75%) |
Mar 14, 2008 | 16.06 | 16.48 | 15.88 | 16.11 | 3,003,961 | +0.06(+0.38%) |
Mar 13, 2008 | 16.43 | 16.43 | 15.82 | 16.04 | 3,623,718 | -0.43(-2.62%) |
Mar 12, 2008 | 16.97 | 17.14 | 16.36 | 16.48 | 2,733,486 | -0.49(-2.91%) |
Mar 11, 2008 | 16.88 | 16.97 | 16.68 | 16.97 | 2,049,384 | +0.48(+2.94%) |
Mar 10, 2008 | 16.26 | 16.62 | 16.08 | 16.48 | 2,029,902 | +0.34(+2.13%) |
Mar 07, 2008 | 16.48 | 16.48 | 16.02 | 16.14 | 2,514,144 | -0.22(-1.35%) |
Mar 06, 2008 | 16.49 | 16.60 | 16.29 | 16.36 | 3,067,106 | -0.18(-1.07%) |
Mar 05, 2008 | 16.85 | 16.88 | 16.45 | 16.54 | 2,696,831 | -0.31(-1.83%) |
Mar 04, 2008 | 16.61 | 16.93 | 16.50 | 16.85 | 2,521,497 | +0.11(+0.63%) |
Mar 03, 2008 | 16.86 | 16.96 | 16.62 | 16.74 | 2,494,686 | -0.19(-1.15%) |
Feb 29, 2008 | 17.35 | 18.24 | 16.87 | 16.93 | 2,219,162 | -0.63(-3.61%) |
Feb 28, 2008 | 17.65 | 17.75 | 17.44 | 17.57 | 2,046,275 | -0.25(-1.39%) |
Feb 27, 2008 | 17.84 | 18.04 | 17.77 | 17.82 | 2,160,515 | -0.17(-0.93%) |
Feb 26, 2008 | 18.29 | 18.29 | 17.90 | 17.98 | 1,967,391 | -0.36(-1.97%) |
Feb 25, 2008 | 17.67 | 18.41 | 17.66 | 18.34 | 2,639,005 | +0.67(+3.79%) |
Feb 22, 2008 | 18.11 | 18.15 | 17.41 | 17.67 | 2,739,679 | -0.35(-1.96%) |
Feb 21, 2008 | 18.33 | 18.51 | 17.99 | 18.03 | 1,676,871 | -0.26(-1.45%) |
Feb 20, 2008 | 18.03 | 18.34 | 17.86 | 18.29 | 1,642,680 | +0.13(+0.73%) |
Feb 19, 2008 | 18.23 | 18.38 | 18.08 | 18.16 | 1,325,914 | +0.02(+0.10%) |
Feb 18, 2008 | 17.88 | 18.19 | 17.81 | 18.14 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.88 | 18.19 | 17.81 | 18.14 | 1,502,113 | +0.08(+0.44%) |
Feb 14, 2008 | 18.53 | 18.62 | 18.03 | 18.06 | 1,431,022 | -0.54(-2.89%) |
Feb 13, 2008 | 18.76 | 18.78 | 18.51 | 18.60 | 1,458,013 | +0.08(+0.43%) |
Feb 12, 2008 | 18.16 | 18.56 | 18.12 | 18.52 | 1,720,027 | +0.44(+2.44%) |
Feb 11, 2008 | 17.83 | 18.11 | 17.59 | 18.08 | 1,697,630 | +0.25(+1.38%) |
Feb 08, 2008 | 18.12 | 18.19 | 17.81 | 17.83 | 1,539,009 | -0.40(-2.18%) |
Feb 07, 2008 | 17.78 | 18.27 | 17.78 | 18.23 | 1,495,367 | +0.32(+1.77%) |
Feb 06, 2008 | 17.94 | 18.27 | 17.82 | 17.91 | 2,400,911 | +0.14(+0.79%) |
Feb 05, 2008 | 18.20 | 18.30 | 17.75 | 17.77 | 2,947,654 | -0.74(-4.00%) |
Feb 04, 2008 | 19.18 | 19.24 | 18.49 | 18.51 | 1,937,289 | -0.66(-3.45%) |
Feb 01, 2008 | 18.30 | 19.17 | 18.25 | 19.17 | 1,450,119 | +0.75(+4.07%) |
Jan 31, 2008 | 18.09 | 18.56 | 17.91 | 18.42 | 1,805,590 | +0.16(+0.87%) |
Jan 30, 2008 | 18.63 | 18.91 | 18.25 | 18.27 | 1,208,862 | -0.47(-2.49%) |
Jan 29, 2008 | 18.57 | 18.86 | 18.28 | 18.73 | 1,738,539 | +0.24(+1.29%) |
Jan 28, 2008 | 18.06 | 18.51 | 17.87 | 18.49 | 1,679,248 | +0.42(+2.34%) |
Jan 25, 2008 | 18.30 | 18.76 | 18.01 | 18.07 | 1,976,435 | -0.25(-1.35%) |
Jan 24, 2008 | 18.32 | 18.64 | 18.21 | 18.32 | 2,485,818 | +0.04(+0.24%) |
Jan 23, 2008 | 16.79 | 18.33 | 16.76 | 18.27 | 2,730,512 | +0.22(+1.22%) |
Jan 22, 2008 | 17.20 | 18.35 | 16.84 | 18.05 | 3,611,557 | +0.20(+1.14%) |
Jan 21, 2008 | 18.57 | 18.76 | 17.73 | 17.85 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.57 | 18.76 | 17.73 | 17.85 | 2,671,044 | -0.72(-3.89%) |
Jan 17, 2008 | 18.95 | 19.22 | 18.57 | 18.57 | 2,532,111 | -0.35(-1.86%) |
Jan 16, 2008 | 18.34 | 19.18 | 18.34 | 18.93 | 2,281,751 | +0.46(+2.48%) |
Jan 15, 2008 | 18.69 | 18.92 | 18.26 | 18.47 | 2,683,960 | -0.48(-2.56%) |
Jan 14, 2008 | 19.31 | 19.31 | 18.86 | 18.95 | 1,843,638 | -0.17(-0.88%) |
Jan 11, 2008 | 19.07 | 19.50 | 19.00 | 19.12 | 3,348,751 | -0.15(-0.78%) |
Jan 10, 2008 | 18.70 | 19.43 | 18.55 | 19.27 | 2,314,675 | +0.47(+2.48%) |
Jan 09, 2008 | 19.94 | 19.96 | 18.41 | 18.80 | 3,808,359 | -1.03(-5.20%) |
Jan 08, 2008 | 19.80 | 19.96 | 19.37 | 19.83 | 3,686,724 | +0.04(+0.18%) |
Jan 07, 2008 | 20.04 | 20.10 | 19.51 | 19.80 | 4,384,775 | -0.28(-1.40%) |
Jan 04, 2008 | 20.72 | 20.72 | 20.08 | 20.08 | 1,883,054 | -0.63(-3.06%) |
Jan 03, 2008 | 20.68 | 20.90 | 20.55 | 20.72 | 1,480,109 | +0.02(+0.09%) |
Jan 02, 2008 | 20.80 | 20.99 | 20.63 | 20.70 | 1,126,006 | -0.14(-0.68%) |