Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 18.23 | 18.36 | 17.89 | 17.97 | 382,383 | -0.30(-1.66%) |
Mar 28, 2008 | 18.58 | 18.71 | 18.04 | 18.28 | 1,465,310 | +0.06(+0.35%) |
Mar 27, 2008 | 18.12 | 18.75 | 17.91 | 18.21 | 1,042,011 | +0.34(+1.91%) |
Mar 26, 2008 | 17.63 | 17.99 | 17.59 | 17.87 | 340,052 | +0.01(+0.05%) |
Mar 25, 2008 | 17.90 | 18.07 | 17.49 | 17.86 | 386,294 | -0.01(-0.05%) |
Mar 24, 2008 | 17.01 | 18.24 | 17.01 | 17.87 | 604,195 | +0.86(+5.04%) |
Mar 21, 2008 | 16.85 | 17.01 | 16.35 | 17.01 | 1,229,917 | +0.00(+0.00%) |
Mar 20, 2008 | 16.85 | 17.01 | 16.35 | 17.01 | 1,229,917 | +0.34(+2.04%) |
Mar 19, 2008 | 17.31 | 17.67 | 16.66 | 16.67 | 588,552 | -0.59(-3.41%) |
Mar 18, 2008 | 16.68 | 17.36 | 16.30 | 17.26 | 568,255 | +0.96(+5.88%) |
Mar 17, 2008 | 16.16 | 16.82 | 16.15 | 16.30 | 529,045 | -0.35(-2.10%) |
Mar 14, 2008 | 17.22 | 17.25 | 16.43 | 16.66 | 502,872 | -0.45(-2.64%) |
Mar 13, 2008 | 16.24 | 17.37 | 16.07 | 17.11 | 576,931 | +0.64(+3.92%) |
Mar 12, 2008 | 16.47 | 17.03 | 16.40 | 16.46 | 463,495 | +0.06(+0.34%) |
Mar 11, 2008 | 16.07 | 16.48 | 15.95 | 16.41 | 659,558 | +0.77(+4.95%) |
Mar 10, 2008 | 16.05 | 16.05 | 15.60 | 15.63 | 379,420 | -0.32(-2.02%) |
Mar 07, 2008 | 15.99 | 16.24 | 15.64 | 15.95 | 961,683 | -0.24(-1.48%) |
Mar 06, 2008 | 16.76 | 17.02 | 16.19 | 16.19 | 493,308 | -0.62(-3.67%) |
Mar 05, 2008 | 17.23 | 17.23 | 16.77 | 16.81 | 426,980 | -0.29(-1.72%) |
Mar 04, 2008 | 17.13 | 17.24 | 16.78 | 17.11 | 317,991 | -0.15(-0.85%) |
Mar 03, 2008 | 17.36 | 17.61 | 17.00 | 17.25 | 408,813 | -0.13(-0.74%) |
Feb 29, 2008 | 17.54 | 17.71 | 17.21 | 17.38 | 761,070 | -0.41(-2.28%) |
Feb 28, 2008 | 17.16 | 18.10 | 16.84 | 17.79 | 1,006,022 | +0.53(+3.04%) |
Feb 27, 2008 | 16.56 | 17.40 | 16.38 | 17.26 | 880,257 | +0.73(+4.40%) |
Feb 26, 2008 | 16.05 | 16.77 | 15.99 | 16.54 | 782,274 | +0.35(+2.16%) |
Feb 25, 2008 | 15.87 | 16.28 | 15.69 | 16.19 | 606,053 | +0.26(+1.62%) |
Feb 22, 2008 | 15.84 | 16.00 | 15.48 | 15.93 | 1,059,298 | +0.15(+0.93%) |
Feb 21, 2008 | 16.35 | 16.58 | 15.63 | 15.78 | 902,664 | -0.39(-2.39%) |
Feb 20, 2008 | 16.01 | 16.28 | 15.67 | 16.17 | 637,097 | -0.16(-0.96%) |
Feb 19, 2008 | 16.58 | 16.73 | 16.26 | 16.32 | 533,319 | -0.23(-1.39%) |
Feb 18, 2008 | 16.97 | 17.33 | 16.42 | 16.55 | 468,837 | +0.00(+0.00%) |
Feb 15, 2008 | 16.97 | 17.33 | 16.42 | 16.55 | 468,837 | -0.54(-3.18%) |
Feb 14, 2008 | 17.62 | 17.66 | 17.02 | 17.10 | 323,748 | -0.41(-2.37%) |
Feb 13, 2008 | 17.08 | 17.71 | 17.08 | 17.51 | 596,011 | +0.64(+3.77%) |
Feb 12, 2008 | 16.39 | 17.06 | 16.30 | 16.88 | 685,224 | +0.54(+3.33%) |
Feb 11, 2008 | 16.63 | 16.86 | 16.21 | 16.33 | 447,287 | -0.34(-2.04%) |
Feb 08, 2008 | 16.77 | 17.07 | 16.49 | 16.67 | 376,292 | -0.10(-0.60%) |
Feb 07, 2008 | 16.74 | 17.11 | 16.58 | 16.77 | 526,964 | -0.09(-0.55%) |
Feb 06, 2008 | 17.41 | 17.57 | 16.82 | 16.87 | 496,354 | -0.37(-2.14%) |
Feb 05, 2008 | 17.07 | 17.63 | 17.05 | 17.24 | 534,743 | -0.15(-0.85%) |
Feb 04, 2008 | 18.25 | 18.25 | 17.31 | 17.38 | 716,776 | -0.88(-4.79%) |
Feb 01, 2008 | 18.25 | 18.36 | 17.80 | 18.26 | 451,120 | +0.12(+0.66%) |
Jan 31, 2008 | 17.13 | 18.27 | 16.95 | 18.14 | 816,723 | +0.74(+4.24%) |
Jan 30, 2008 | 17.45 | 18.04 | 17.17 | 17.40 | 733,304 | +0.03(+0.16%) |
Jan 29, 2008 | 17.10 | 17.41 | 16.86 | 17.37 | 934,124 | +0.35(+2.06%) |
Jan 28, 2008 | 16.40 | 17.21 | 15.94 | 17.02 | 1,317,888 | +0.56(+3.41%) |
Jan 25, 2008 | 16.21 | 16.64 | 16.12 | 16.46 | 1,473,113 | +0.48(+3.00%) |
Jan 24, 2008 | 15.49 | 16.37 | 14.83 | 15.98 | 1,735,559 | +0.55(+3.58%) |
Jan 23, 2008 | 15.37 | 15.67 | 12.80 | 15.43 | 2,675,536 | -0.33(-2.10%) |
Jan 22, 2008 | 15.93 | 16.08 | 14.74 | 15.76 | 1,404,918 | -0.66(-4.04%) |
Jan 21, 2008 | 17.14 | 17.44 | 16.12 | 16.42 | 1,058,578 | +0.00(+0.00%) |
Jan 18, 2008 | 17.14 | 17.44 | 16.12 | 16.42 | 1,058,578 | -0.97(-5.56%) |
Jan 17, 2008 | 18.29 | 18.44 | 17.32 | 17.39 | 307,789 | -0.80(-4.40%) |
Jan 16, 2008 | 17.92 | 18.49 | 17.53 | 18.19 | 460,980 | +0.26(+1.44%) |
Jan 15, 2008 | 18.06 | 18.14 | 17.48 | 17.94 | 433,951 | -0.42(-2.31%) |
Jan 14, 2008 | 18.38 | 18.48 | 18.04 | 18.36 | 205,362 | +0.16(+0.86%) |
Jan 11, 2008 | 18.17 | 18.50 | 17.96 | 18.20 | 589,269 | -0.12(-0.65%) |
Jan 10, 2008 | 17.71 | 18.62 | 17.71 | 18.32 | 483,246 | +0.46(+2.58%) |
Jan 09, 2008 | 18.27 | 18.34 | 17.45 | 17.86 | 1,022,804 | -0.49(-2.66%) |
Jan 08, 2008 | 18.77 | 19.18 | 18.33 | 18.35 | 509,947 | -0.37(-1.97%) |
Jan 07, 2008 | 19.24 | 19.52 | 18.51 | 18.72 | 580,785 | -0.47(-2.45%) |
Jan 04, 2008 | 19.03 | 19.47 | 18.79 | 19.19 | 492,951 | -0.06(-0.34%) |
Jan 03, 2008 | 19.54 | 19.71 | 18.97 | 19.25 | 475,645 | -0.17(-0.85%) |
Jan 02, 2008 | 19.73 | 20.03 | 19.11 | 19.42 | 522,481 | -0.39(-1.95%) |