Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 15.02 | 15.59 | 14.84 | 15.19 | 999,062 | +0.27(+1.82%) |
Mar 28, 2008 | 15.03 | 16.15 | 14.90 | 14.92 | 869,190 | -0.95(-5.96%) |
Mar 27, 2008 | 16.37 | 16.55 | 15.77 | 15.86 | 723,166 | -0.47(-2.87%) |
Mar 26, 2008 | 17.00 | 17.03 | 16.21 | 16.33 | 419,406 | -0.70(-4.13%) |
Mar 25, 2008 | 17.17 | 17.41 | 16.65 | 17.03 | 578,101 | -0.15(-0.89%) |
Mar 24, 2008 | 16.88 | 17.79 | 16.88 | 17.19 | 615,196 | +0.27(+1.60%) |
Mar 21, 2008 | 16.05 | 16.95 | 15.79 | 16.92 | 1,635,261 | +0.00(+0.00%) |
Mar 20, 2008 | 16.05 | 16.95 | 15.79 | 16.92 | 1,635,261 | +1.03(+6.45%) |
Mar 19, 2008 | 16.28 | 16.60 | 15.89 | 15.89 | 724,679 | -0.35(-2.17%) |
Mar 18, 2008 | 15.75 | 16.24 | 15.36 | 16.24 | 819,190 | +0.92(+6.03%) |
Mar 17, 2008 | 15.49 | 15.71 | 14.86 | 15.32 | 1,149,976 | -0.39(-2.47%) |
Mar 14, 2008 | 16.45 | 16.45 | 15.51 | 15.71 | 1,315,488 | -0.57(-3.51%) |
Mar 13, 2008 | 15.67 | 16.51 | 15.50 | 16.28 | 1,172,251 | +0.35(+2.21%) |
Mar 12, 2008 | 16.52 | 16.88 | 15.93 | 15.93 | 1,248,455 | -0.55(-3.33%) |
Mar 11, 2008 | 15.55 | 16.48 | 15.42 | 16.48 | 1,101,080 | +1.31(+8.65%) |
Mar 10, 2008 | 15.28 | 15.62 | 15.02 | 15.17 | 752,443 | -0.06(-0.38%) |
Mar 07, 2008 | 14.84 | 15.54 | 14.84 | 15.22 | 759,025 | +0.40(+2.72%) |
Mar 06, 2008 | 15.28 | 15.34 | 14.82 | 14.82 | 844,001 | -0.56(-3.67%) |
Mar 05, 2008 | 15.69 | 15.92 | 15.31 | 15.39 | 728,415 | -0.22(-1.41%) |
Mar 04, 2008 | 15.61 | 15.76 | 15.20 | 15.61 | 1,175,673 | -0.20(-1.25%) |
Mar 03, 2008 | 16.03 | 16.15 | 15.55 | 15.80 | 649,323 | -0.26(-1.60%) |
Feb 29, 2008 | 16.52 | 16.74 | 16.02 | 16.06 | 734,767 | -0.67(-3.99%) |
Feb 28, 2008 | 17.30 | 17.34 | 16.57 | 16.73 | 919,277 | -0.70(-4.00%) |
Feb 27, 2008 | 17.56 | 18.00 | 17.35 | 17.42 | 502,927 | -0.32(-1.82%) |
Feb 26, 2008 | 17.53 | 18.08 | 17.45 | 17.75 | 398,442 | +0.13(+0.75%) |
Feb 25, 2008 | 17.22 | 17.69 | 16.86 | 17.61 | 505,299 | +0.36(+2.08%) |
Feb 22, 2008 | 17.20 | 17.32 | 16.67 | 17.25 | 771,620 | +0.13(+0.77%) |
Feb 21, 2008 | 18.02 | 18.15 | 17.10 | 17.12 | 609,689 | -0.76(-4.26%) |
Feb 20, 2008 | 17.22 | 18.03 | 17.09 | 17.88 | 488,790 | +0.55(+3.17%) |
Feb 19, 2008 | 18.05 | 18.12 | 17.31 | 17.34 | 562,054 | -0.49(-2.75%) |
Feb 18, 2008 | 17.88 | 17.88 | 17.34 | 17.83 | 767,378 | +0.00(+0.00%) |
Feb 15, 2008 | 17.88 | 17.88 | 17.34 | 17.83 | 767,378 | -0.01(-0.08%) |
Feb 14, 2008 | 18.43 | 18.51 | 17.77 | 17.84 | 645,384 | -0.56(-3.03%) |
Feb 13, 2008 | 18.49 | 18.75 | 17.97 | 18.40 | 526,845 | +0.10(+0.56%) |
Feb 12, 2008 | 17.99 | 18.65 | 17.93 | 18.30 | 810,927 | +0.52(+2.93%) |
Feb 11, 2008 | 18.16 | 18.24 | 17.62 | 17.77 | 648,761 | -0.45(-2.49%) |
Feb 08, 2008 | 18.95 | 19.11 | 17.68 | 18.23 | 1,324,699 | -0.61(-3.23%) |
Feb 07, 2008 | 18.60 | 19.15 | 18.16 | 18.84 | 906,274 | +0.09(+0.47%) |
Feb 06, 2008 | 19.38 | 19.48 | 18.75 | 18.75 | 563,251 | -0.49(-2.55%) |
Feb 05, 2008 | 19.70 | 20.40 | 19.19 | 19.24 | 1,461,249 | -0.99(-4.89%) |
Feb 04, 2008 | 20.08 | 20.30 | 19.78 | 20.23 | 1,815,703 | +0.15(+0.77%) |
Feb 01, 2008 | 19.11 | 20.10 | 19.05 | 20.08 | 1,592,418 | +1.08(+5.67%) |
Jan 31, 2008 | 17.48 | 19.14 | 16.39 | 19.00 | 1,764,884 | +1.22(+6.84%) |
Jan 30, 2008 | 17.66 | 18.53 | 17.42 | 17.78 | 690,173 | +0.05(+0.29%) |
Jan 29, 2008 | 18.05 | 18.29 | 17.42 | 17.73 | 1,361,123 | -0.24(-1.35%) |
Jan 28, 2008 | 17.12 | 18.03 | 16.76 | 17.97 | 913,263 | +0.43(+2.42%) |
Jan 25, 2008 | 18.46 | 18.95 | 17.44 | 17.55 | 1,155,230 | -1.08(-5.78%) |
Jan 24, 2008 | 18.61 | 18.94 | 18.18 | 18.62 | 1,134,834 | -0.21(-1.13%) |
Jan 23, 2008 | 16.49 | 18.98 | 16.26 | 18.84 | 1,604,198 | +1.90(+11.20%) |
Jan 22, 2008 | 15.98 | 17.58 | 15.05 | 16.94 | 964,330 | +0.37(+2.26%) |
Jan 21, 2008 | 16.75 | 17.22 | 16.27 | 16.57 | 1,323,561 | +0.00(+0.00%) |
Jan 18, 2008 | 16.75 | 17.22 | 16.27 | 16.57 | 1,323,561 | -0.29(-1.70%) |
Jan 17, 2008 | 17.30 | 17.30 | 16.43 | 16.85 | 1,663,755 | -0.34(-2.00%) |
Jan 16, 2008 | 16.53 | 17.61 | 16.53 | 17.20 | 992,384 | +0.56(+3.39%) |
Jan 15, 2008 | 16.86 | 17.03 | 16.40 | 16.63 | 1,148,840 | -0.52(-3.03%) |
Jan 14, 2008 | 17.40 | 17.58 | 16.86 | 17.15 | 722,281 | -0.10(-0.55%) |
Jan 11, 2008 | 17.25 | 17.73 | 16.79 | 17.25 | 960,783 | -0.22(-1.26%) |
Jan 10, 2008 | 17.05 | 17.75 | 16.84 | 17.47 | 1,165,719 | +0.26(+1.49%) |
Jan 09, 2008 | 16.75 | 17.25 | 16.46 | 17.21 | 1,244,336 | +0.41(+2.44%) |
Jan 08, 2008 | 17.77 | 18.02 | 16.78 | 16.80 | 719,524 | -0.86(-4.85%) |
Jan 07, 2008 | 17.69 | 18.13 | 17.39 | 17.66 | 1,369,881 | +0.23(+1.35%) |
Jan 04, 2008 | 17.93 | 18.02 | 17.35 | 17.42 | 1,250,913 | -0.71(-3.92%) |
Jan 03, 2008 | 18.85 | 18.98 | 18.09 | 18.13 | 958,183 | -0.61(-3.24%) |
Jan 02, 2008 | 19.33 | 19.36 | 18.53 | 18.74 | 656,991 | -0.67(-3.44%) |