Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 17.53 | 17.64 | 17.36 | 17.46 | 3,964,769 | -0.02(-0.13%) |
Mar 28, 2008 | 17.72 | 17.85 | 17.42 | 17.48 | 3,375,664 | -0.09(-0.49%) |
Mar 27, 2008 | 17.99 | 18.11 | 17.52 | 17.57 | 3,427,167 | -0.42(-2.33%) |
Mar 26, 2008 | 17.96 | 18.05 | 17.64 | 17.99 | 3,968,092 | +0.00(+0.00%) |
Mar 25, 2008 | 17.78 | 18.07 | 17.73 | 17.99 | 3,161,578 | +0.33(+1.89%) |
Mar 24, 2008 | 17.45 | 17.73 | 17.40 | 17.65 | 3,679,831 | +0.30(+1.74%) |
Mar 21, 2008 | 17.20 | 17.41 | 17.06 | 17.35 | 3,391,662 | +0.00(+0.00%) |
Mar 20, 2008 | 17.20 | 17.41 | 17.06 | 17.35 | 3,391,662 | +0.22(+1.27%) |
Mar 19, 2008 | 17.46 | 17.66 | 17.11 | 17.13 | 3,017,131 | -0.28(-1.60%) |
Mar 18, 2008 | 17.31 | 17.42 | 16.97 | 17.41 | 3,015,668 | +0.46(+2.70%) |
Mar 17, 2008 | 16.71 | 17.14 | 16.71 | 16.95 | 4,980,884 | -0.17(-1.00%) |
Mar 14, 2008 | 17.37 | 17.49 | 16.37 | 17.12 | 4,502,998 | -0.25(-1.43%) |
Mar 13, 2008 | 17.33 | 17.56 | 17.20 | 17.37 | 5,858,634 | -0.26(-1.50%) |
Mar 12, 2008 | 17.54 | 17.87 | 17.50 | 17.64 | 4,559,541 | +0.11(+0.62%) |
Mar 11, 2008 | 17.56 | 17.64 | 17.10 | 17.53 | 3,542,891 | +0.32(+1.85%) |
Mar 10, 2008 | 17.23 | 17.40 | 17.13 | 17.21 | 4,406,948 | -0.02(-0.14%) |
Mar 07, 2008 | 17.28 | 17.56 | 17.03 | 17.23 | 3,272,055 | -0.22(-1.25%) |
Mar 06, 2008 | 17.74 | 17.81 | 17.42 | 17.45 | 2,869,181 | -0.32(-1.79%) |
Mar 05, 2008 | 17.45 | 17.92 | 17.45 | 17.77 | 3,775,623 | +0.31(+1.78%) |
Mar 04, 2008 | 17.34 | 17.50 | 17.05 | 17.46 | 5,328,677 | -0.05(-0.27%) |
Mar 03, 2008 | 17.74 | 17.76 | 17.34 | 17.50 | 2,716,181 | -0.25(-1.40%) |
Feb 29, 2008 | 17.93 | 17.98 | 17.61 | 17.75 | 4,873,292 | -0.19(-1.04%) |
Feb 28, 2008 | 18.18 | 18.18 | 17.79 | 17.94 | 3,650,844 | -0.33(-1.83%) |
Feb 27, 2008 | 18.14 | 18.47 | 18.08 | 18.27 | 2,749,208 | -0.01(-0.04%) |
Feb 26, 2008 | 18.31 | 18.54 | 18.14 | 18.28 | 2,972,673 | -0.12(-0.67%) |
Feb 25, 2008 | 18.04 | 18.44 | 18.04 | 18.40 | 3,539,712 | +0.33(+1.80%) |
Feb 22, 2008 | 18.17 | 18.19 | 17.84 | 18.08 | 4,200,430 | +0.01(+0.04%) |
Feb 21, 2008 | 18.25 | 18.44 | 17.99 | 18.07 | 5,139,949 | -0.14(-0.77%) |
Feb 20, 2008 | 17.85 | 18.22 | 17.78 | 18.21 | 3,230,078 | +0.25(+1.38%) |
Feb 19, 2008 | 18.61 | 18.66 | 17.92 | 17.96 | 4,053,935 | -0.47(-2.53%) |
Feb 18, 2008 | 18.66 | 18.68 | 18.26 | 18.43 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.66 | 18.68 | 18.26 | 18.43 | 3,909,354 | -0.24(-1.29%) |
Feb 14, 2008 | 19.17 | 19.20 | 18.60 | 18.67 | 3,408,666 | -0.54(-2.79%) |
Feb 13, 2008 | 18.92 | 19.33 | 18.92 | 19.20 | 3,554,434 | +0.39(+2.06%) |
Feb 12, 2008 | 18.88 | 19.14 | 18.67 | 18.82 | 3,653,520 | -0.02(-0.08%) |
Feb 11, 2008 | 18.65 | 18.93 | 18.65 | 18.83 | 4,064,957 | +0.16(+0.83%) |
Feb 08, 2008 | 18.57 | 18.87 | 18.47 | 18.68 | 3,363,775 | +0.05(+0.25%) |
Feb 07, 2008 | 18.64 | 18.84 | 18.35 | 18.63 | 5,501,825 | -0.05(-0.25%) |
Feb 06, 2008 | 19.03 | 19.24 | 18.64 | 18.68 | 5,429,450 | -0.35(-1.83%) |
Feb 05, 2008 | 19.61 | 19.79 | 18.92 | 19.03 | 7,967,110 | -0.89(-4.48%) |
Feb 04, 2008 | 20.41 | 20.65 | 19.71 | 19.92 | 8,866,692 | -0.50(-2.43%) |
Feb 01, 2008 | 18.21 | 20.59 | 18.08 | 20.41 | 18,500,776 | +3.34(+19.59%) |
Jan 31, 2008 | 16.88 | 17.29 | 16.88 | 17.07 | 6,942,924 | -0.23(-1.34%) |
Jan 30, 2008 | 17.04 | 17.60 | 16.91 | 17.30 | 3,999,666 | +0.30(+1.78%) |
Jan 29, 2008 | 17.09 | 17.09 | 16.80 | 17.00 | 2,731,261 | +0.07(+0.41%) |
Jan 28, 2008 | 17.08 | 17.15 | 16.74 | 16.93 | 4,738,406 | -0.09(-0.55%) |
Jan 25, 2008 | 17.26 | 17.46 | 16.90 | 17.02 | 4,531,815 | -0.10(-0.59%) |
Jan 24, 2008 | 16.70 | 17.19 | 16.48 | 17.12 | 5,648,960 | +0.50(+2.99%) |
Jan 23, 2008 | 16.04 | 16.67 | 15.68 | 16.63 | 8,348,641 | +0.13(+0.80%) |
Jan 22, 2008 | 16.81 | 16.85 | 15.87 | 16.50 | 6,152,658 | -0.74(-4.32%) |
Jan 21, 2008 | 16.95 | 17.40 | 16.74 | 17.24 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.95 | 17.40 | 16.74 | 17.24 | 7,530,839 | +0.37(+2.21%) |
Jan 17, 2008 | 17.37 | 17.43 | 16.81 | 16.87 | 3,893,529 | -0.48(-2.77%) |
Jan 16, 2008 | 17.18 | 17.67 | 17.07 | 17.35 | 6,445,503 | +0.17(+0.99%) |
Jan 15, 2008 | 17.43 | 17.51 | 17.15 | 17.18 | 4,354,154 | -0.44(-2.51%) |
Jan 14, 2008 | 17.61 | 17.79 | 17.40 | 17.62 | 2,868,811 | +0.18(+1.02%) |
Jan 11, 2008 | 17.68 | 17.74 | 17.33 | 17.44 | 3,246,437 | -0.39(-2.18%) |
Jan 10, 2008 | 17.45 | 17.94 | 17.37 | 17.83 | 4,598,386 | +0.29(+1.64%) |
Jan 09, 2008 | 17.60 | 17.83 | 17.34 | 17.54 | 4,987,704 | -0.07(-0.40%) |
Jan 08, 2008 | 18.14 | 18.30 | 17.57 | 17.61 | 4,630,091 | -0.47(-2.62%) |
Jan 07, 2008 | 18.49 | 18.57 | 17.92 | 18.09 | 5,573,591 | -0.36(-1.94%) |
Jan 04, 2008 | 18.70 | 18.82 | 18.32 | 18.44 | 5,251,294 | -0.44(-2.34%) |
Jan 03, 2008 | 19.07 | 19.12 | 18.80 | 18.89 | 3,786,262 | -0.16(-0.86%) |
Jan 02, 2008 | 19.30 | 19.55 | 18.83 | 19.05 | 4,910,133 | -0.31(-1.60%) |