Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 17.48 | 17.83 | 17.11 | 17.52 | 353,258 | +0.13(+0.76%) |
Mar 28, 2008 | 17.89 | 17.89 | 17.34 | 17.39 | 275,795 | -0.55(-3.08%) |
Mar 27, 2008 | 18.04 | 18.37 | 17.88 | 17.94 | 205,850 | -0.05(-0.26%) |
Mar 26, 2008 | 18.18 | 18.41 | 17.62 | 17.99 | 471,441 | -0.30(-1.66%) |
Mar 25, 2008 | 18.56 | 18.84 | 17.92 | 18.29 | 152,465 | -0.22(-1.18%) |
Mar 24, 2008 | 18.04 | 18.98 | 18.04 | 18.51 | 221,536 | +0.56(+3.12%) |
Mar 21, 2008 | 17.50 | 18.17 | 17.30 | 17.95 | 634,651 | +0.00(+0.00%) |
Mar 20, 2008 | 17.50 | 18.17 | 17.30 | 17.95 | 634,651 | +0.86(+5.05%) |
Mar 19, 2008 | 17.52 | 18.07 | 17.09 | 17.09 | 157,505 | -0.30(-1.70%) |
Mar 18, 2008 | 17.46 | 17.64 | 17.09 | 17.38 | 154,805 | +0.12(+0.72%) |
Mar 17, 2008 | 16.49 | 17.70 | 16.49 | 17.26 | 180,500 | +0.40(+2.35%) |
Mar 14, 2008 | 17.48 | 17.48 | 16.57 | 16.86 | 133,816 | -0.55(-3.17%) |
Mar 13, 2008 | 16.89 | 17.54 | 16.58 | 17.41 | 234,522 | +0.33(+1.96%) |
Mar 12, 2008 | 16.72 | 17.55 | 16.61 | 17.08 | 144,648 | +0.46(+2.76%) |
Mar 11, 2008 | 16.43 | 16.82 | 16.14 | 16.62 | 151,205 | +0.68(+4.24%) |
Mar 10, 2008 | 16.32 | 16.32 | 15.63 | 15.94 | 228,608 | -0.32(-1.96%) |
Mar 07, 2008 | 15.65 | 16.45 | 15.65 | 16.26 | 212,407 | +0.48(+3.06%) |
Mar 06, 2008 | 16.50 | 16.50 | 15.75 | 15.78 | 204,693 | -0.77(-4.65%) |
Mar 05, 2008 | 16.35 | 16.62 | 16.03 | 16.55 | 317,068 | +0.25(+1.53%) |
Mar 04, 2008 | 16.02 | 16.57 | 15.73 | 16.30 | 298,939 | +0.11(+0.67%) |
Mar 03, 2008 | 16.43 | 16.53 | 15.97 | 16.19 | 287,110 | -0.25(-1.51%) |
Feb 29, 2008 | 16.40 | 16.74 | 16.22 | 16.44 | 241,722 | -0.26(-1.54%) |
Feb 28, 2008 | 16.84 | 16.95 | 16.45 | 16.70 | 138,219 | -0.17(-1.01%) |
Feb 27, 2008 | 16.59 | 17.20 | 16.53 | 16.87 | 88,074 | +0.10(+0.60%) |
Feb 26, 2008 | 16.60 | 17.11 | 16.56 | 16.77 | 111,498 | +0.10(+0.61%) |
Feb 25, 2008 | 16.29 | 16.83 | 16.11 | 16.67 | 167,277 | +0.44(+2.73%) |
Feb 22, 2008 | 16.15 | 16.44 | 15.87 | 16.22 | 188,621 | +0.10(+0.63%) |
Feb 21, 2008 | 16.54 | 16.78 | 16.04 | 16.12 | 196,862 | -0.33(-1.99%) |
Feb 20, 2008 | 15.90 | 16.50 | 15.78 | 16.45 | 214,850 | +0.42(+2.62%) |
Feb 19, 2008 | 16.50 | 16.50 | 15.67 | 16.03 | 142,989 | -0.26(-1.58%) |
Feb 18, 2008 | 15.96 | 16.39 | 15.93 | 16.29 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.96 | 16.39 | 15.93 | 16.29 | 197,878 | +0.20(+1.26%) |
Feb 14, 2008 | 16.75 | 16.75 | 15.66 | 16.08 | 379,427 | -0.68(-4.08%) |
Feb 13, 2008 | 16.90 | 17.16 | 16.28 | 16.77 | 211,250 | -0.02(-0.09%) |
Feb 12, 2008 | 16.78 | 17.02 | 16.47 | 16.78 | 250,337 | +0.11(+0.65%) |
Feb 11, 2008 | 16.71 | 17.01 | 16.32 | 16.68 | 269,463 | -0.10(-0.60%) |
Feb 08, 2008 | 16.78 | 17.09 | 16.50 | 16.78 | 272,581 | -0.03(-0.19%) |
Feb 07, 2008 | 16.64 | 17.25 | 16.46 | 16.81 | 472,388 | +0.05(+0.28%) |
Feb 06, 2008 | 16.02 | 17.39 | 15.91 | 16.76 | 722,725 | -1.10(-6.18%) |
Feb 05, 2008 | 17.69 | 18.39 | 17.49 | 17.86 | 212,078 | -0.06(-0.35%) |
Feb 04, 2008 | 18.04 | 18.12 | 17.36 | 17.93 | 185,020 | -0.13(-0.73%) |
Feb 01, 2008 | 17.90 | 18.08 | 17.41 | 18.06 | 268,941 | +0.47(+2.70%) |
Jan 31, 2008 | 17.35 | 17.86 | 17.10 | 17.58 | 456,187 | +0.21(+1.21%) |
Jan 30, 2008 | 17.28 | 17.93 | 17.22 | 17.37 | 321,440 | -0.04(-0.22%) |
Jan 29, 2008 | 17.37 | 17.48 | 16.87 | 17.41 | 174,831 | +0.12(+0.67%) |
Jan 28, 2008 | 17.15 | 17.32 | 16.85 | 17.30 | 244,147 | +0.10(+0.59%) |
Jan 25, 2008 | 17.90 | 18.08 | 17.06 | 17.20 | 341,287 | -0.54(-3.03%) |
Jan 24, 2008 | 17.43 | 17.97 | 17.43 | 17.73 | 418,772 | +0.42(+2.43%) |
Jan 23, 2008 | 15.87 | 17.59 | 15.75 | 17.31 | 505,818 | +1.00(+6.15%) |
Jan 22, 2008 | 15.39 | 16.67 | 15.38 | 16.31 | 506,396 | +0.07(+0.43%) |
Jan 21, 2008 | 16.52 | 16.59 | 15.97 | 16.24 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.52 | 16.59 | 15.97 | 16.24 | 337,640 | -0.30(-1.83%) |
Jan 17, 2008 | 16.53 | 16.82 | 16.40 | 16.54 | 282,738 | +0.02(+0.09%) |
Jan 16, 2008 | 16.56 | 16.96 | 16.46 | 16.53 | 354,484 | -0.05(-0.28%) |
Jan 15, 2008 | 16.72 | 16.82 | 16.25 | 16.57 | 335,069 | -0.45(-2.65%) |
Jan 14, 2008 | 16.96 | 17.22 | 16.80 | 17.02 | 155,834 | +0.16(+0.92%) |
Jan 11, 2008 | 17.25 | 17.37 | 16.74 | 16.87 | 295,210 | -0.54(-3.13%) |
Jan 10, 2008 | 17.20 | 17.54 | 16.79 | 17.41 | 449,630 | -0.05(-0.31%) |
Jan 09, 2008 | 16.97 | 18.82 | 16.74 | 17.47 | 967,920 | +0.78(+4.66%) |
Jan 08, 2008 | 17.73 | 18.00 | 16.64 | 16.69 | 476,888 | -1.02(-5.75%) |
Jan 07, 2008 | 17.88 | 18.00 | 17.24 | 17.71 | 472,902 | -0.18(-1.00%) |
Jan 04, 2008 | 17.89 | 18.14 | 17.20 | 17.89 | 458,759 | -0.45(-2.46%) |
Jan 03, 2008 | 19.63 | 20.38 | 18.32 | 18.34 | 511,475 | -1.43(-7.24%) |
Jan 02, 2008 | 19.98 | 20.31 | 19.50 | 19.77 | 304,339 | -0.27(-1.36%) |