Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 16.15 | 16.60 | 16.10 | 16.55 | 1,158,571 | +0.28(+1.73%) |
Mar 28, 2008 | 16.46 | 16.46 | 16.16 | 16.27 | 928,029 | -0.06(-0.39%) |
Mar 27, 2008 | 16.32 | 16.68 | 16.26 | 16.33 | 1,166,766 | -0.02(-0.14%) |
Mar 26, 2008 | 16.41 | 16.43 | 16.02 | 16.35 | 1,173,984 | +0.16(+1.00%) |
Mar 25, 2008 | 15.64 | 16.27 | 15.50 | 16.19 | 1,026,367 | +0.47(+2.96%) |
Mar 24, 2008 | 15.40 | 16.02 | 15.30 | 15.73 | 994,890 | +0.29(+1.91%) |
Mar 21, 2008 | 14.94 | 15.93 | 14.82 | 15.43 | 1,776,714 | +0.00(+0.00%) |
Mar 20, 2008 | 14.94 | 15.93 | 14.82 | 15.43 | 1,776,714 | +0.29(+1.89%) |
Mar 19, 2008 | 16.53 | 16.65 | 15.09 | 15.15 | 2,230,526 | -1.35(-8.21%) |
Mar 18, 2008 | 16.12 | 16.53 | 15.84 | 16.50 | 2,271,338 | +0.67(+4.25%) |
Mar 17, 2008 | 16.09 | 16.55 | 15.64 | 15.83 | 1,130,567 | -0.60(-3.67%) |
Mar 14, 2008 | 16.67 | 16.68 | 16.21 | 16.43 | 1,544,978 | -0.36(-2.17%) |
Mar 13, 2008 | 16.80 | 17.02 | 16.62 | 16.80 | 1,170,862 | -0.23(-1.33%) |
Mar 12, 2008 | 17.62 | 17.76 | 16.99 | 17.02 | 1,228,326 | -0.47(-2.66%) |
Mar 11, 2008 | 17.81 | 17.91 | 17.19 | 17.49 | 1,222,827 | -0.25(-1.43%) |
Mar 10, 2008 | 18.01 | 18.12 | 17.47 | 17.74 | 828,822 | -0.34(-1.89%) |
Mar 07, 2008 | 18.03 | 18.40 | 17.77 | 18.08 | 673,886 | -0.04(-0.23%) |
Mar 06, 2008 | 18.30 | 18.32 | 18.09 | 18.12 | 494,608 | -0.20(-1.11%) |
Mar 05, 2008 | 18.38 | 18.55 | 18.11 | 18.32 | 694,014 | +0.14(+0.76%) |
Mar 04, 2008 | 18.24 | 18.50 | 17.80 | 18.19 | 1,475,078 | -0.15(-0.80%) |
Mar 03, 2008 | 18.04 | 18.40 | 18.04 | 18.33 | 1,000,589 | +0.11(+0.61%) |
Feb 29, 2008 | 18.70 | 18.70 | 18.05 | 18.22 | 605,444 | -0.47(-2.49%) |
Feb 28, 2008 | 18.03 | 18.97 | 18.01 | 18.69 | 1,202,591 | +0.78(+4.35%) |
Feb 27, 2008 | 18.08 | 18.09 | 17.70 | 17.91 | 581,521 | -0.16(-0.89%) |
Feb 26, 2008 | 18.01 | 18.30 | 18.01 | 18.07 | 986,424 | +0.06(+0.36%) |
Feb 25, 2008 | 18.03 | 18.07 | 17.74 | 18.01 | 955,935 | +0.19(+1.09%) |
Feb 22, 2008 | 18.20 | 18.22 | 17.43 | 17.81 | 1,170,293 | +0.04(+0.23%) |
Feb 21, 2008 | 18.24 | 18.24 | 17.68 | 17.77 | 579,828 | -0.40(-2.21%) |
Feb 20, 2008 | 17.71 | 18.23 | 17.71 | 18.17 | 637,246 | +0.17(+0.92%) |
Feb 19, 2008 | 18.43 | 18.43 | 17.90 | 18.01 | 631,494 | -0.15(-0.84%) |
Feb 18, 2008 | 18.22 | 18.23 | 17.92 | 18.16 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.22 | 18.23 | 17.92 | 18.16 | 636,602 | -0.22(-1.20%) |
Feb 14, 2008 | 18.42 | 18.60 | 17.90 | 18.38 | 893,079 | +0.06(+0.30%) |
Feb 13, 2008 | 18.07 | 18.48 | 18.07 | 18.32 | 856,368 | +0.43(+2.42%) |
Feb 12, 2008 | 17.47 | 18.05 | 17.47 | 17.89 | 876,858 | +0.45(+2.56%) |
Feb 11, 2008 | 17.27 | 17.60 | 17.03 | 17.45 | 540,102 | +0.18(+1.07%) |
Feb 08, 2008 | 17.33 | 17.42 | 17.02 | 17.26 | 714,853 | +0.22(+1.30%) |
Feb 07, 2008 | 16.45 | 17.17 | 16.45 | 17.04 | 1,402,138 | +0.29(+1.73%) |
Feb 06, 2008 | 16.84 | 17.04 | 16.73 | 16.75 | 1,088,167 | +0.03(+0.17%) |
Feb 05, 2008 | 17.47 | 17.47 | 16.63 | 16.72 | 1,304,707 | -1.05(-5.89%) |
Feb 04, 2008 | 18.09 | 18.09 | 17.66 | 17.77 | 633,098 | -0.29(-1.63%) |
Feb 01, 2008 | 17.75 | 18.07 | 17.70 | 18.06 | 941,054 | +0.41(+2.35%) |
Jan 31, 2008 | 17.33 | 17.81 | 17.22 | 17.65 | 1,583,660 | -0.06(-0.31%) |
Jan 30, 2008 | 18.08 | 18.20 | 17.62 | 17.70 | 649,307 | -0.36(-2.01%) |
Jan 29, 2008 | 18.06 | 18.28 | 17.93 | 18.07 | 956,250 | +0.28(+1.55%) |
Jan 28, 2008 | 17.64 | 17.87 | 17.45 | 17.79 | 646,472 | +0.12(+0.68%) |
Jan 25, 2008 | 18.32 | 18.32 | 17.50 | 17.67 | 1,443,384 | -0.36(-2.02%) |
Jan 24, 2008 | 17.13 | 18.10 | 17.13 | 18.03 | 1,189,766 | +0.89(+5.19%) |
Jan 23, 2008 | 16.99 | 17.37 | 16.51 | 17.15 | 1,530,868 | -0.37(-2.10%) |
Jan 22, 2008 | 16.27 | 17.85 | 16.27 | 17.51 | 2,018,310 | +0.18(+1.01%) |
Jan 21, 2008 | 17.24 | 17.68 | 16.90 | 17.34 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.24 | 17.68 | 16.90 | 17.34 | 1,423,412 | +0.04(+0.21%) |
Jan 17, 2008 | 17.20 | 17.60 | 17.05 | 17.30 | 1,304,349 | +0.03(+0.19%) |
Jan 16, 2008 | 17.64 | 17.91 | 17.10 | 17.27 | 2,217,501 | -0.63(-3.53%) |
Jan 15, 2008 | 17.95 | 18.65 | 17.68 | 17.90 | 1,829,917 | +0.13(+0.73%) |
Jan 14, 2008 | 18.09 | 18.50 | 17.23 | 17.77 | 1,514,804 | -0.40(-2.21%) |
Jan 11, 2008 | 18.59 | 18.59 | 18.13 | 18.17 | 762,178 | -0.71(-3.78%) |
Jan 10, 2008 | 18.44 | 19.14 | 18.31 | 18.89 | 822,961 | +0.17(+0.91%) |
Jan 09, 2008 | 19.38 | 19.38 | 18.52 | 18.72 | 1,046,560 | -0.51(-2.66%) |
Jan 08, 2008 | 19.03 | 19.57 | 19.02 | 19.23 | 2,240,295 | +0.44(+2.35%) |
Jan 07, 2008 | 20.16 | 20.32 | 18.65 | 18.79 | 2,091,268 | -1.25(-6.23%) |
Jan 04, 2008 | 20.55 | 20.55 | 19.93 | 20.03 | 620,366 | -0.49(-2.38%) |
Jan 03, 2008 | 20.56 | 20.60 | 20.29 | 20.52 | 565,752 | -0.18(-0.87%) |
Jan 02, 2008 | 20.96 | 21.11 | 20.60 | 20.70 | 822,355 | -0.14(-0.69%) |