Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 15.18 | 15.76 | 14.99 | 15.35 | 988,670 | +0.27(+1.82%) |
Mar 28, 2008 | 15.19 | 16.32 | 15.05 | 15.07 | 860,150 | -0.96(-5.96%) |
Mar 27, 2008 | 16.54 | 16.73 | 15.93 | 16.03 | 715,644 | -0.47(-2.87%) |
Mar 26, 2008 | 17.18 | 17.21 | 16.38 | 16.50 | 415,044 | -0.71(-4.13%) |
Mar 25, 2008 | 17.35 | 17.59 | 16.83 | 17.21 | 572,088 | -0.16(-0.90%) |
Mar 24, 2008 | 17.06 | 17.98 | 17.06 | 17.37 | 608,797 | +0.27(+1.60%) |
Mar 21, 2008 | 16.21 | 17.12 | 15.96 | 17.10 | 1,618,252 | +0.00(+0.00%) |
Mar 20, 2008 | 16.21 | 17.12 | 15.96 | 17.10 | 1,618,252 | +1.04(+6.45%) |
Mar 19, 2008 | 16.45 | 16.77 | 16.06 | 16.06 | 717,142 | -0.36(-2.17%) |
Mar 18, 2008 | 15.91 | 16.41 | 15.53 | 16.41 | 810,670 | +0.93(+6.03%) |
Mar 17, 2008 | 15.65 | 15.87 | 15.01 | 15.48 | 1,138,014 | -0.39(-2.47%) |
Mar 14, 2008 | 16.62 | 16.62 | 15.67 | 15.87 | 1,301,805 | -0.58(-3.51%) |
Mar 13, 2008 | 15.84 | 16.69 | 15.66 | 16.45 | 1,160,058 | +0.36(+2.21%) |
Mar 12, 2008 | 16.70 | 17.06 | 16.10 | 16.10 | 1,235,470 | -0.56(-3.33%) |
Mar 11, 2008 | 15.71 | 16.65 | 15.58 | 16.65 | 1,089,627 | +1.33(+8.65%) |
Mar 10, 2008 | 15.44 | 15.78 | 15.18 | 15.33 | 744,617 | -0.06(-0.39%) |
Mar 07, 2008 | 14.99 | 15.70 | 14.99 | 15.39 | 751,130 | +0.41(+2.72%) |
Mar 06, 2008 | 15.44 | 15.50 | 14.98 | 14.98 | 835,222 | -0.57(-3.67%) |
Mar 05, 2008 | 15.85 | 16.09 | 15.47 | 15.55 | 720,839 | -0.22(-1.41%) |
Mar 04, 2008 | 15.78 | 15.93 | 15.36 | 15.77 | 1,163,444 | -0.20(-1.25%) |
Mar 03, 2008 | 16.20 | 16.32 | 15.72 | 15.97 | 642,569 | -0.26(-1.60%) |
Feb 29, 2008 | 16.70 | 16.92 | 16.18 | 16.23 | 727,125 | -0.67(-3.99%) |
Feb 28, 2008 | 17.48 | 17.52 | 16.75 | 16.90 | 909,715 | -0.70(-4.00%) |
Feb 27, 2008 | 17.75 | 18.19 | 17.53 | 17.61 | 497,696 | -0.33(-1.82%) |
Feb 26, 2008 | 17.71 | 18.27 | 17.63 | 17.93 | 394,298 | +0.13(+0.75%) |
Feb 25, 2008 | 17.40 | 17.87 | 17.04 | 17.80 | 500,044 | +0.36(+2.08%) |
Feb 22, 2008 | 17.38 | 17.50 | 16.84 | 17.44 | 763,594 | +0.13(+0.77%) |
Feb 21, 2008 | 18.21 | 18.34 | 17.28 | 17.30 | 603,347 | -0.77(-4.26%) |
Feb 20, 2008 | 17.40 | 18.22 | 17.27 | 18.07 | 483,706 | +0.56(+3.17%) |
Feb 19, 2008 | 18.24 | 18.31 | 17.49 | 17.52 | 556,208 | -0.50(-2.75%) |
Feb 18, 2008 | 18.07 | 18.07 | 17.52 | 18.01 | 759,396 | +0.00(+0.00%) |
Feb 15, 2008 | 18.07 | 18.07 | 17.52 | 18.01 | 759,396 | -0.01(-0.08%) |
Feb 14, 2008 | 18.62 | 18.71 | 17.96 | 18.03 | 638,671 | -0.56(-3.03%) |
Feb 13, 2008 | 18.68 | 18.95 | 18.15 | 18.59 | 521,365 | +0.10(+0.56%) |
Feb 12, 2008 | 18.18 | 18.84 | 18.12 | 18.49 | 802,493 | +0.53(+2.93%) |
Feb 11, 2008 | 18.35 | 18.43 | 17.81 | 17.96 | 642,013 | -0.46(-2.49%) |
Feb 08, 2008 | 19.15 | 19.31 | 17.87 | 18.42 | 1,310,920 | -0.61(-3.23%) |
Feb 07, 2008 | 18.80 | 19.35 | 18.35 | 19.04 | 896,847 | +0.09(+0.47%) |
Feb 06, 2008 | 19.58 | 19.69 | 18.95 | 18.95 | 557,393 | -0.50(-2.55%) |
Feb 05, 2008 | 19.91 | 20.61 | 19.39 | 19.44 | 1,446,050 | -1.00(-4.89%) |
Feb 04, 2008 | 20.29 | 20.52 | 19.99 | 20.44 | 1,796,817 | +0.16(+0.77%) |
Feb 01, 2008 | 19.31 | 20.32 | 19.25 | 20.29 | 1,575,855 | +1.09(+5.67%) |
Jan 31, 2008 | 17.67 | 19.34 | 16.56 | 19.20 | 1,746,527 | +1.23(+6.84%) |
Jan 30, 2008 | 17.85 | 18.72 | 17.60 | 17.97 | 682,994 | +0.05(+0.29%) |
Jan 29, 2008 | 18.24 | 18.48 | 17.61 | 17.92 | 1,346,965 | -0.24(-1.35%) |
Jan 28, 2008 | 17.30 | 18.22 | 16.94 | 18.16 | 903,764 | +0.43(+2.42%) |
Jan 25, 2008 | 18.66 | 19.15 | 17.62 | 17.73 | 1,143,214 | -1.09(-5.78%) |
Jan 24, 2008 | 18.81 | 19.14 | 18.37 | 18.82 | 1,123,030 | -0.21(-1.13%) |
Jan 23, 2008 | 16.67 | 19.18 | 16.43 | 19.04 | 1,587,512 | +1.92(+11.20%) |
Jan 22, 2008 | 16.15 | 17.77 | 15.21 | 17.12 | 954,300 | +0.38(+2.26%) |
Jan 21, 2008 | 16.93 | 17.40 | 16.44 | 16.74 | 1,309,794 | +0.00(+0.00%) |
Jan 18, 2008 | 16.93 | 17.40 | 16.44 | 16.74 | 1,309,794 | -0.29(-1.70%) |
Jan 17, 2008 | 17.48 | 17.48 | 16.60 | 17.03 | 1,646,450 | -0.35(-2.00%) |
Jan 16, 2008 | 16.70 | 17.79 | 16.70 | 17.38 | 982,062 | +0.57(+3.39%) |
Jan 15, 2008 | 17.04 | 17.21 | 16.58 | 16.81 | 1,136,890 | -0.53(-3.03%) |
Jan 14, 2008 | 17.58 | 17.76 | 17.04 | 17.33 | 714,769 | -0.10(-0.55%) |
Jan 11, 2008 | 17.44 | 17.92 | 16.96 | 17.43 | 950,790 | -0.22(-1.26%) |
Jan 10, 2008 | 17.23 | 17.93 | 17.02 | 17.65 | 1,153,594 | +0.26(+1.49%) |
Jan 09, 2008 | 16.93 | 17.43 | 16.63 | 17.39 | 1,231,393 | +0.41(+2.44%) |
Jan 08, 2008 | 17.95 | 18.21 | 16.95 | 16.98 | 712,040 | -0.87(-4.85%) |
Jan 07, 2008 | 17.88 | 18.32 | 17.57 | 17.84 | 1,355,633 | +0.24(+1.35%) |
Jan 04, 2008 | 18.12 | 18.21 | 17.53 | 17.61 | 1,237,902 | -0.72(-3.92%) |
Jan 03, 2008 | 19.05 | 19.18 | 18.28 | 18.32 | 948,217 | -0.61(-3.24%) |
Jan 02, 2008 | 19.53 | 19.56 | 18.72 | 18.94 | 650,157 | -0.67(-3.44%) |