Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 14.89 | 15.01 | 14.46 | 14.67 | 1,324,514 | -0.16(-1.08%) |
Mar 28, 2008 | 14.71 | 15.15 | 14.63 | 14.83 | 1,038,793 | +0.15(+1.02%) |
Mar 27, 2008 | 15.62 | 15.67 | 14.60 | 14.68 | 1,642,015 | -0.52(-3.40%) |
Mar 26, 2008 | 16.19 | 16.27 | 15.02 | 15.19 | 2,666,809 | -1.11(-6.80%) |
Mar 25, 2008 | 16.17 | 16.43 | 15.81 | 16.30 | 1,411,453 | +0.47(+2.97%) |
Mar 24, 2008 | 15.33 | 15.87 | 15.21 | 15.83 | 1,147,558 | +0.95(+6.37%) |
Mar 21, 2008 | 15.02 | 15.02 | 14.48 | 14.88 | 1,758,219 | +0.00(+0.00%) |
Mar 20, 2008 | 15.02 | 15.02 | 14.48 | 14.88 | 1,758,219 | -0.06(-0.38%) |
Mar 19, 2008 | 15.32 | 15.32 | 14.70 | 14.94 | 1,762,989 | -0.14(-0.93%) |
Mar 18, 2008 | 14.84 | 15.57 | 14.60 | 15.08 | 1,713,292 | +1.01(+7.21%) |
Mar 17, 2008 | 14.25 | 14.38 | 13.81 | 14.07 | 1,762,543 | -0.42(-2.92%) |
Mar 14, 2008 | 15.01 | 15.13 | 14.46 | 14.49 | 1,053,747 | -0.33(-2.22%) |
Mar 13, 2008 | 14.74 | 14.94 | 14.54 | 14.82 | 1,376,026 | -0.20(-1.31%) |
Mar 12, 2008 | 15.16 | 15.21 | 14.89 | 15.01 | 1,058,668 | -0.59(-3.79%) |
Mar 11, 2008 | 15.14 | 15.62 | 14.98 | 15.61 | 1,870,727 | +0.60(+4.00%) |
Mar 10, 2008 | 15.42 | 15.46 | 15.01 | 15.01 | 1,348,260 | -0.16(-1.05%) |
Mar 07, 2008 | 15.64 | 15.65 | 15.12 | 15.16 | 1,361,062 | -0.71(-4.49%) |
Mar 06, 2008 | 16.27 | 16.31 | 15.86 | 15.88 | 821,230 | -0.35(-2.14%) |
Mar 05, 2008 | 16.33 | 16.54 | 16.08 | 16.23 | 1,318,212 | +0.08(+0.52%) |
Mar 04, 2008 | 16.57 | 16.75 | 16.08 | 16.14 | 1,012,234 | -0.38(-2.33%) |
Mar 03, 2008 | 16.43 | 16.66 | 16.40 | 16.53 | 1,118,234 | +0.08(+0.46%) |
Feb 29, 2008 | 16.55 | 16.67 | 16.43 | 16.45 | 1,171,307 | -0.19(-1.13%) |
Feb 28, 2008 | 16.93 | 16.93 | 16.45 | 16.64 | 723,152 | -0.28(-1.66%) |
Feb 27, 2008 | 17.05 | 17.09 | 16.80 | 16.92 | 742,524 | -0.11(-0.66%) |
Feb 26, 2008 | 16.95 | 17.08 | 16.68 | 17.03 | 980,924 | +0.02(+0.11%) |
Feb 25, 2008 | 16.84 | 17.09 | 16.63 | 17.01 | 714,563 | +0.39(+2.32%) |
Feb 22, 2008 | 16.77 | 16.81 | 16.45 | 16.63 | 701,196 | -0.14(-0.84%) |
Feb 21, 2008 | 17.03 | 17.13 | 16.69 | 16.77 | 609,673 | -0.12(-0.72%) |
Feb 20, 2008 | 16.91 | 17.07 | 16.70 | 16.89 | 1,287,322 | -0.41(-2.39%) |
Feb 19, 2008 | 17.61 | 17.73 | 17.28 | 17.31 | 515,000 | -0.08(-0.43%) |
Feb 18, 2008 | 17.35 | 17.59 | 17.31 | 17.38 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.35 | 17.59 | 17.31 | 17.38 | 491,864 | +0.08(+0.43%) |
Feb 14, 2008 | 17.64 | 17.67 | 17.00 | 17.31 | 648,702 | -0.14(-0.81%) |
Feb 13, 2008 | 17.42 | 17.50 | 17.26 | 17.45 | 667,333 | +0.28(+1.64%) |
Feb 12, 2008 | 16.71 | 17.30 | 16.71 | 17.16 | 922,796 | +0.53(+3.16%) |
Feb 11, 2008 | 17.08 | 17.13 | 16.55 | 16.64 | 1,054,787 | -0.53(-3.06%) |
Feb 08, 2008 | 17.16 | 17.38 | 16.96 | 17.16 | 1,097,021 | -0.24(-1.40%) |
Feb 07, 2008 | 17.14 | 17.57 | 16.98 | 17.41 | 954,847 | +0.13(+0.76%) |
Feb 06, 2008 | 17.62 | 17.79 | 17.23 | 17.28 | 662,892 | -0.10(-0.59%) |
Feb 05, 2008 | 18.25 | 18.25 | 17.14 | 17.38 | 1,722,411 | -1.24(-6.66%) |
Feb 04, 2008 | 18.72 | 18.83 | 18.44 | 18.62 | 1,466,082 | +0.08(+0.41%) |
Feb 01, 2008 | 17.85 | 18.59 | 17.85 | 18.55 | 1,498,902 | +1.17(+6.76%) |
Jan 31, 2008 | 17.21 | 17.51 | 16.87 | 17.37 | 1,013,258 | +0.03(+0.16%) |
Jan 30, 2008 | 17.32 | 17.69 | 16.94 | 17.34 | 1,144,486 | -0.12(-0.70%) |
Jan 29, 2008 | 17.38 | 17.62 | 17.21 | 17.47 | 901,194 | +0.08(+0.43%) |
Jan 28, 2008 | 17.27 | 17.39 | 16.85 | 17.39 | 574,291 | +0.27(+1.59%) |
Jan 25, 2008 | 17.09 | 17.54 | 16.86 | 17.12 | 848,383 | +0.46(+2.76%) |
Jan 24, 2008 | 16.14 | 16.80 | 16.04 | 16.66 | 1,409,037 | +0.10(+0.62%) |
Jan 23, 2008 | 16.08 | 16.70 | 15.69 | 16.55 | 2,786,506 | -0.14(-0.84%) |
Jan 22, 2008 | 15.46 | 16.71 | 15.46 | 16.70 | 1,495,786 | -0.05(-0.28%) |
Jan 21, 2008 | 16.89 | 17.01 | 16.34 | 16.74 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.89 | 17.01 | 16.34 | 16.74 | 1,277,040 | -0.12(-0.72%) |
Jan 17, 2008 | 17.21 | 17.56 | 16.77 | 16.86 | 1,089,675 | -0.12(-0.72%) |
Jan 16, 2008 | 17.65 | 17.86 | 16.90 | 16.99 | 2,265,870 | -0.37(-2.11%) |
Jan 15, 2008 | 18.56 | 18.56 | 17.35 | 17.35 | 1,777,530 | -1.31(-7.00%) |
Jan 14, 2008 | 18.56 | 18.77 | 18.42 | 18.66 | 897,789 | +0.37(+2.00%) |
Jan 11, 2008 | 18.83 | 18.83 | 18.29 | 18.29 | 1,107,955 | -0.38(-2.01%) |
Jan 10, 2008 | 18.07 | 18.75 | 18.07 | 18.67 | 1,860,765 | +0.04(+0.20%) |
Jan 09, 2008 | 18.00 | 18.70 | 18.00 | 18.63 | 1,276,143 | +0.93(+5.25%) |
Jan 08, 2008 | 18.53 | 18.68 | 17.56 | 17.70 | 1,801,707 | -1.03(-5.51%) |
Jan 07, 2008 | 18.37 | 18.76 | 18.27 | 18.73 | 1,312,836 | +0.59(+3.26%) |
Jan 04, 2008 | 18.44 | 18.57 | 18.10 | 18.14 | 1,839,876 | -0.31(-1.68%) |
Jan 03, 2008 | 18.51 | 18.68 | 18.28 | 18.45 | 1,972,085 | +0.19(+1.03%) |
Jan 02, 2008 | 18.43 | 18.55 | 18.08 | 18.26 | 2,124,517 | +0.55(+3.13%) |