Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 16.87 | 17.66 | 16.55 | 17.53 | 1,476,712 | +0.72(+4.31%) |
Mar 28, 2008 | 17.20 | 17.20 | 16.73 | 16.80 | 1,558,883 | -0.34(-1.97%) |
Mar 27, 2008 | 17.50 | 17.60 | 17.05 | 17.14 | 1,076,326 | -0.31(-1.80%) |
Mar 26, 2008 | 18.17 | 18.17 | 17.31 | 17.46 | 2,610,103 | -0.76(-4.19%) |
Mar 25, 2008 | 18.24 | 18.44 | 17.95 | 18.22 | 692,492 | -0.06(-0.31%) |
Mar 24, 2008 | 17.20 | 18.70 | 17.17 | 18.28 | 2,238,719 | +1.13(+6.62%) |
Mar 21, 2008 | 16.55 | 17.52 | 16.46 | 17.14 | 2,166,169 | +0.00(+0.00%) |
Mar 20, 2008 | 16.55 | 17.52 | 16.46 | 17.14 | 2,166,169 | +0.64(+3.85%) |
Mar 19, 2008 | 16.80 | 17.04 | 16.50 | 16.51 | 876,120 | -0.14(-0.87%) |
Mar 18, 2008 | 16.20 | 16.77 | 16.07 | 16.65 | 1,592,906 | +0.59(+3.66%) |
Mar 17, 2008 | 16.24 | 16.61 | 15.80 | 16.06 | 2,137,231 | -0.55(-3.29%) |
Mar 14, 2008 | 16.76 | 16.89 | 16.05 | 16.61 | 1,257,565 | -0.02(-0.15%) |
Mar 13, 2008 | 16.49 | 16.69 | 15.97 | 16.64 | 1,406,380 | +0.01(+0.05%) |
Mar 12, 2008 | 16.31 | 17.20 | 16.24 | 16.63 | 1,749,106 | +0.21(+1.27%) |
Mar 11, 2008 | 16.37 | 16.46 | 15.87 | 16.42 | 2,279,150 | +0.40(+2.51%) |
Mar 10, 2008 | 16.05 | 16.44 | 15.94 | 16.02 | 1,816,760 | +0.01(+0.05%) |
Mar 07, 2008 | 15.89 | 16.27 | 15.73 | 16.01 | 1,607,894 | -0.02(-0.15%) |
Mar 06, 2008 | 16.88 | 16.93 | 15.98 | 16.03 | 1,559,643 | -0.71(-4.23%) |
Mar 05, 2008 | 16.59 | 17.08 | 16.56 | 16.74 | 1,390,846 | +0.18(+1.07%) |
Mar 04, 2008 | 16.37 | 16.67 | 16.14 | 16.56 | 1,798,137 | +0.06(+0.34%) |
Mar 03, 2008 | 16.68 | 16.83 | 16.34 | 16.51 | 1,709,423 | -0.31(-1.86%) |
Feb 29, 2008 | 17.08 | 17.34 | 16.73 | 16.82 | 1,706,759 | -0.27(-1.55%) |
Feb 28, 2008 | 17.52 | 17.58 | 17.05 | 17.09 | 1,323,927 | -0.46(-2.61%) |
Feb 27, 2008 | 17.79 | 18.13 | 17.52 | 17.54 | 943,215 | -0.35(-1.93%) |
Feb 26, 2008 | 17.40 | 18.20 | 17.38 | 17.89 | 2,172,394 | +0.39(+2.25%) |
Feb 25, 2008 | 16.93 | 17.58 | 16.74 | 17.50 | 1,338,323 | +0.55(+3.28%) |
Feb 22, 2008 | 16.85 | 16.99 | 16.62 | 16.94 | 1,402,795 | +0.15(+0.91%) |
Feb 21, 2008 | 17.01 | 17.30 | 16.70 | 16.79 | 1,556,604 | -0.10(-0.57%) |
Feb 20, 2008 | 16.51 | 17.03 | 16.45 | 16.88 | 1,597,411 | +0.35(+2.14%) |
Feb 19, 2008 | 16.60 | 16.72 | 16.40 | 16.53 | 1,038,218 | +0.02(+0.10%) |
Feb 18, 2008 | 16.29 | 16.69 | 16.16 | 16.51 | 1,546,143 | +0.00(+0.00%) |
Feb 15, 2008 | 16.29 | 16.69 | 16.16 | 16.51 | 1,546,143 | +0.16(+0.98%) |
Feb 14, 2008 | 16.72 | 16.99 | 16.18 | 16.35 | 1,484,664 | -0.31(-1.83%) |
Feb 13, 2008 | 16.61 | 16.99 | 16.61 | 16.66 | 2,202,787 | +0.21(+1.27%) |
Feb 12, 2008 | 16.68 | 16.93 | 16.31 | 16.45 | 2,100,299 | -0.17(-1.02%) |
Feb 11, 2008 | 16.60 | 17.25 | 16.50 | 16.62 | 2,545,598 | +0.60(+3.77%) |
Feb 08, 2008 | 15.87 | 16.19 | 15.57 | 16.02 | 2,295,768 | +0.30(+1.89%) |
Feb 07, 2008 | 15.24 | 16.17 | 15.20 | 15.72 | 2,662,841 | +0.38(+2.46%) |
Feb 06, 2008 | 15.77 | 16.40 | 15.24 | 15.34 | 7,234,976 | -1.45(-8.62%) |
Feb 05, 2008 | 17.19 | 17.81 | 16.65 | 16.79 | 3,851,352 | -0.41(-2.39%) |
Feb 04, 2008 | 17.93 | 18.09 | 17.00 | 17.20 | 2,816,015 | -0.85(-4.72%) |
Feb 01, 2008 | 17.54 | 18.08 | 17.30 | 18.05 | 2,345,235 | +0.47(+2.70%) |
Jan 31, 2008 | 16.25 | 17.79 | 16.09 | 17.58 | 4,298,539 | +1.20(+7.32%) |
Jan 30, 2008 | 16.65 | 16.72 | 16.29 | 16.38 | 1,608,504 | -0.38(-2.26%) |
Jan 29, 2008 | 16.80 | 16.97 | 16.35 | 16.76 | 2,115,275 | +0.06(+0.39%) |
Jan 28, 2008 | 16.55 | 16.69 | 15.94 | 16.69 | 1,678,110 | +0.05(+0.29%) |
Jan 25, 2008 | 16.37 | 17.25 | 16.37 | 16.64 | 3,703,366 | +0.50(+3.09%) |
Jan 24, 2008 | 16.09 | 16.23 | 15.69 | 16.14 | 2,722,425 | +0.00(+0.00%) |
Jan 23, 2008 | 14.20 | 16.39 | 14.17 | 16.14 | 5,809,508 | +1.51(+10.34%) |
Jan 22, 2008 | 14.10 | 14.95 | 13.87 | 14.63 | 3,572,847 | -0.50(-3.30%) |
Jan 21, 2008 | 15.24 | 15.48 | 14.97 | 15.13 | 1,855,725 | +0.00(+0.00%) |
Jan 18, 2008 | 15.24 | 15.48 | 14.97 | 15.13 | 1,855,725 | -0.06(-0.37%) |
Jan 17, 2008 | 15.57 | 15.67 | 15.16 | 15.19 | 1,397,579 | -0.29(-1.87%) |
Jan 16, 2008 | 15.67 | 16.10 | 15.05 | 15.48 | 3,260,935 | -0.23(-1.43%) |
Jan 15, 2008 | 16.27 | 16.27 | 15.59 | 15.70 | 2,850,483 | -0.68(-4.13%) |
Jan 14, 2008 | 16.20 | 16.56 | 15.85 | 16.38 | 2,971,399 | +0.34(+2.11%) |
Jan 11, 2008 | 15.57 | 16.16 | 15.49 | 16.04 | 3,051,280 | +0.38(+2.41%) |
Jan 10, 2008 | 15.14 | 15.85 | 14.92 | 15.66 | 4,054,362 | +0.34(+2.20%) |
Jan 09, 2008 | 15.35 | 15.61 | 15.05 | 15.32 | 2,900,244 | -0.07(-0.47%) |
Jan 08, 2008 | 15.76 | 16.09 | 15.36 | 15.40 | 2,639,251 | -0.43(-2.69%) |
Jan 07, 2008 | 16.09 | 16.12 | 15.71 | 15.82 | 2,058,854 | -0.16(-1.01%) |
Jan 04, 2008 | 16.90 | 16.96 | 15.85 | 15.98 | 3,590,317 | -1.05(-6.14%) |
Jan 03, 2008 | 17.75 | 17.75 | 16.89 | 17.03 | 3,203,126 | -0.70(-3.95%) |
Jan 02, 2008 | 18.50 | 18.52 | 17.58 | 17.73 | 3,196,740 | -1.34(-7.04%) |