Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 15.68 | 16.22 | 15.51 | 16.02 | 651,903 | +0.40(+2.57%) |
Mar 28, 2008 | 15.69 | 15.89 | 15.61 | 15.62 | 313,481 | -0.08(-0.49%) |
Mar 27, 2008 | 15.83 | 15.98 | 15.69 | 15.69 | 409,288 | -0.09(-0.58%) |
Mar 26, 2008 | 15.95 | 16.00 | 15.74 | 15.79 | 460,092 | -0.17(-1.08%) |
Mar 25, 2008 | 16.01 | 16.13 | 15.95 | 15.96 | 587,721 | -0.08(-0.52%) |
Mar 24, 2008 | 16.24 | 16.26 | 15.98 | 16.04 | 948,284 | -0.04(-0.22%) |
Mar 21, 2008 | 15.47 | 16.08 | 15.44 | 16.08 | 2,086,602 | +0.00(+0.00%) |
Mar 20, 2008 | 15.47 | 16.08 | 15.44 | 16.08 | 2,086,602 | +0.72(+4.67%) |
Mar 19, 2008 | 15.73 | 15.85 | 15.36 | 15.36 | 753,385 | -0.29(-1.88%) |
Mar 18, 2008 | 15.31 | 15.66 | 15.09 | 15.66 | 825,632 | +0.69(+4.59%) |
Mar 17, 2008 | 14.74 | 15.28 | 14.69 | 14.97 | 953,997 | +0.12(+0.80%) |
Mar 14, 2008 | 15.30 | 15.34 | 14.78 | 14.85 | 691,891 | -0.38(-2.50%) |
Mar 13, 2008 | 14.75 | 15.34 | 14.61 | 15.23 | 1,088,746 | +0.28(+1.87%) |
Mar 12, 2008 | 15.21 | 15.26 | 14.95 | 14.95 | 1,072,616 | -0.27(-1.76%) |
Mar 11, 2008 | 15.31 | 15.31 | 14.88 | 15.22 | 1,051,446 | +0.34(+2.28%) |
Mar 10, 2008 | 15.37 | 15.37 | 14.82 | 14.88 | 1,647,061 | -0.38(-2.46%) |
Mar 07, 2008 | 14.90 | 15.42 | 14.86 | 15.25 | 977,855 | +0.18(+1.18%) |
Mar 06, 2008 | 15.21 | 15.41 | 14.99 | 15.08 | 1,086,394 | -0.25(-1.63%) |
Mar 05, 2008 | 15.68 | 15.68 | 15.18 | 15.33 | 841,426 | -0.23(-1.49%) |
Mar 04, 2008 | 15.33 | 15.65 | 15.32 | 15.56 | 1,539,806 | +0.04(+0.27%) |
Mar 03, 2008 | 15.94 | 15.97 | 15.39 | 15.52 | 1,264,558 | -0.31(-1.94%) |
Feb 29, 2008 | 16.00 | 16.06 | 15.77 | 15.82 | 987,264 | -0.33(-2.04%) |
Feb 28, 2008 | 16.37 | 16.44 | 16.02 | 16.15 | 948,177 | -0.35(-2.09%) |
Feb 27, 2008 | 16.91 | 17.01 | 16.44 | 16.50 | 910,649 | -0.54(-3.14%) |
Feb 26, 2008 | 17.14 | 17.43 | 17.02 | 17.03 | 1,086,394 | -0.16(-0.93%) |
Feb 25, 2008 | 16.77 | 17.19 | 16.60 | 17.19 | 869,317 | +0.43(+2.54%) |
Feb 22, 2008 | 16.59 | 16.78 | 16.33 | 16.77 | 632,524 | +0.23(+1.40%) |
Feb 21, 2008 | 17.00 | 17.14 | 16.47 | 16.54 | 685,507 | -0.37(-2.20%) |
Feb 20, 2008 | 16.18 | 16.93 | 16.10 | 16.91 | 743,183 | +0.58(+3.57%) |
Feb 19, 2008 | 16.45 | 16.53 | 16.14 | 16.33 | 569,098 | -0.01(-0.07%) |
Feb 18, 2008 | 16.15 | 16.38 | 16.03 | 16.34 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.15 | 16.38 | 16.03 | 16.34 | 466,188 | +0.08(+0.51%) |
Feb 14, 2008 | 16.57 | 16.59 | 16.25 | 16.25 | 551,429 | -0.26(-1.57%) |
Feb 13, 2008 | 16.44 | 16.51 | 16.09 | 16.51 | 874,878 | +0.21(+1.30%) |
Feb 12, 2008 | 16.05 | 16.45 | 16.00 | 16.30 | 571,255 | +0.21(+1.33%) |
Feb 11, 2008 | 16.49 | 16.49 | 16.00 | 16.09 | 459,565 | -0.36(-2.17%) |
Feb 08, 2008 | 16.59 | 16.86 | 16.34 | 16.44 | 690,540 | -0.20(-1.18%) |
Feb 07, 2008 | 16.40 | 16.94 | 16.34 | 16.64 | 617,762 | +0.18(+1.07%) |
Feb 06, 2008 | 16.72 | 16.78 | 16.45 | 16.47 | 729,527 | -0.12(-0.70%) |
Feb 05, 2008 | 16.69 | 17.09 | 16.58 | 16.58 | 748,009 | -0.34(-2.01%) |
Feb 04, 2008 | 17.37 | 17.40 | 16.89 | 16.92 | 632,649 | -0.53(-3.05%) |
Feb 01, 2008 | 17.21 | 17.50 | 17.00 | 17.45 | 756,745 | +0.28(+1.65%) |
Jan 31, 2008 | 16.27 | 17.32 | 16.19 | 17.17 | 949,339 | +0.76(+4.62%) |
Jan 30, 2008 | 16.54 | 16.86 | 16.34 | 16.41 | 1,106,556 | -0.22(-1.31%) |
Jan 29, 2008 | 16.85 | 16.92 | 16.42 | 16.63 | 1,015,323 | -0.17(-1.01%) |
Jan 28, 2008 | 16.35 | 16.80 | 16.22 | 16.80 | 685,557 | +0.45(+2.75%) |
Jan 25, 2008 | 16.81 | 16.85 | 16.20 | 16.35 | 696,821 | -0.29(-1.74%) |
Jan 24, 2008 | 17.26 | 17.35 | 16.61 | 16.64 | 1,372,687 | -0.54(-3.17%) |
Jan 23, 2008 | 16.20 | 17.26 | 16.16 | 17.18 | 1,451,016 | +0.62(+3.76%) |
Jan 22, 2008 | 16.11 | 17.01 | 16.07 | 16.56 | 813,592 | +0.32(+1.96%) |
Jan 21, 2008 | 16.35 | 16.69 | 15.96 | 16.24 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.35 | 16.69 | 15.96 | 16.24 | 1,470,815 | -0.04(-0.27%) |
Jan 17, 2008 | 16.59 | 16.64 | 16.28 | 16.29 | 1,041,029 | -0.28(-1.67%) |
Jan 16, 2008 | 16.14 | 16.94 | 16.14 | 16.56 | 786,988 | +0.35(+2.15%) |
Jan 15, 2008 | 16.07 | 16.39 | 16.03 | 16.22 | 803,118 | -0.08(-0.48%) |
Jan 14, 2008 | 16.27 | 16.34 | 16.08 | 16.29 | 409,624 | +0.16(+1.01%) |
Jan 11, 2008 | 16.49 | 16.55 | 16.12 | 16.13 | 1,093,450 | -0.37(-2.22%) |
Jan 10, 2008 | 16.29 | 16.71 | 16.15 | 16.50 | 733,223 | +0.07(+0.40%) |
Jan 09, 2008 | 15.83 | 16.43 | 15.78 | 16.43 | 953,913 | +0.53(+3.33%) |
Jan 08, 2008 | 16.28 | 16.40 | 15.88 | 15.90 | 1,103,867 | -0.36(-2.23%) |
Jan 07, 2008 | 16.02 | 16.43 | 15.92 | 16.26 | 511,442 | +0.35(+2.23%) |
Jan 04, 2008 | 15.97 | 16.15 | 15.80 | 15.91 | 653,331 | -0.25(-1.56%) |
Jan 03, 2008 | 16.07 | 16.40 | 16.07 | 16.16 | 524,900 | +0.10(+0.59%) |
Jan 02, 2008 | 16.28 | 16.44 | 16.04 | 16.07 | 751,369 | -0.28(-1.69%) |