Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 16.12 | 16.56 | 16.04 | 16.32 | 733,611 | +0.28(+1.76%) |
Mar 28, 2008 | 15.97 | 16.19 | 15.96 | 16.03 | 467,593 | +0.18(+1.11%) |
Mar 27, 2008 | 15.96 | 16.16 | 15.82 | 15.86 | 625,815 | -0.02(-0.14%) |
Mar 26, 2008 | 14.92 | 15.90 | 14.92 | 15.88 | 550,372 | +0.87(+5.80%) |
Mar 25, 2008 | 15.21 | 15.27 | 14.90 | 15.01 | 491,824 | -0.20(-1.31%) |
Mar 24, 2008 | 15.41 | 15.44 | 15.16 | 15.21 | 440,350 | -0.20(-1.29%) |
Mar 21, 2008 | 15.18 | 15.48 | 14.87 | 15.41 | 1,120,259 | +0.00(+0.00%) |
Mar 20, 2008 | 15.18 | 15.48 | 14.87 | 15.41 | 1,120,259 | +0.44(+2.96%) |
Mar 19, 2008 | 15.18 | 15.36 | 14.96 | 14.96 | 329,280 | -0.08(-0.51%) |
Mar 18, 2008 | 15.02 | 15.17 | 14.71 | 15.04 | 429,197 | +0.32(+2.18%) |
Mar 17, 2008 | 14.74 | 14.92 | 14.54 | 14.72 | 471,391 | -0.19(-1.28%) |
Mar 14, 2008 | 15.49 | 15.49 | 14.74 | 14.91 | 609,443 | -0.44(-2.84%) |
Mar 13, 2008 | 14.80 | 15.43 | 14.74 | 15.35 | 429,740 | +0.55(+3.72%) |
Mar 12, 2008 | 15.40 | 15.42 | 14.80 | 14.80 | 599,096 | -0.56(-3.68%) |
Mar 11, 2008 | 15.29 | 15.53 | 15.16 | 15.36 | 503,350 | +0.37(+2.44%) |
Mar 10, 2008 | 15.22 | 15.22 | 14.93 | 14.99 | 272,828 | -0.21(-1.36%) |
Mar 07, 2008 | 15.20 | 15.41 | 15.11 | 15.20 | 422,013 | -0.11(-0.70%) |
Mar 06, 2008 | 15.36 | 15.63 | 15.27 | 15.31 | 350,236 | -0.17(-1.09%) |
Mar 05, 2008 | 15.77 | 15.85 | 15.23 | 15.48 | 241,000 | -0.21(-1.31%) |
Mar 04, 2008 | 15.40 | 15.74 | 15.27 | 15.68 | 576,174 | +0.18(+1.13%) |
Mar 03, 2008 | 15.60 | 15.72 | 15.28 | 15.51 | 485,917 | -0.11(-0.73%) |
Feb 29, 2008 | 16.25 | 16.25 | 15.54 | 15.62 | 373,027 | -0.73(-4.48%) |
Feb 28, 2008 | 16.72 | 16.81 | 16.18 | 16.35 | 304,656 | -0.26(-1.56%) |
Feb 27, 2008 | 16.68 | 16.77 | 16.47 | 16.61 | 241,000 | -0.18(-1.05%) |
Feb 26, 2008 | 16.32 | 16.90 | 16.32 | 16.79 | 327,839 | +0.40(+2.42%) |
Feb 25, 2008 | 16.38 | 16.44 | 16.16 | 16.39 | 471,784 | +0.05(+0.28%) |
Feb 22, 2008 | 16.41 | 16.43 | 15.86 | 16.35 | 500,993 | -0.02(-0.09%) |
Feb 21, 2008 | 16.86 | 16.94 | 16.32 | 16.36 | 323,517 | -0.39(-2.32%) |
Feb 20, 2008 | 16.74 | 16.82 | 16.54 | 16.75 | 360,060 | -0.08(-0.45%) |
Feb 19, 2008 | 16.88 | 16.99 | 16.69 | 16.83 | 378,790 | +0.02(+0.14%) |
Feb 18, 2008 | 16.91 | 17.01 | 16.72 | 16.80 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.91 | 17.01 | 16.72 | 16.80 | 424,501 | -0.15(-0.90%) |
Feb 14, 2008 | 17.36 | 17.68 | 16.96 | 16.96 | 338,186 | -0.40(-2.29%) |
Feb 13, 2008 | 17.42 | 17.51 | 17.26 | 17.35 | 482,787 | +0.07(+0.40%) |
Feb 12, 2008 | 17.19 | 17.54 | 17.06 | 17.29 | 560,588 | +0.19(+1.12%) |
Feb 11, 2008 | 17.32 | 17.48 | 16.90 | 17.09 | 491,693 | -0.27(-1.58%) |
Feb 08, 2008 | 17.58 | 17.70 | 17.32 | 17.37 | 216,507 | -0.14(-0.83%) |
Feb 07, 2008 | 17.54 | 17.75 | 17.35 | 17.51 | 286,188 | -0.05(-0.30%) |
Feb 06, 2008 | 17.89 | 18.03 | 17.51 | 17.57 | 351,153 | -0.17(-0.95%) |
Feb 05, 2008 | 17.89 | 18.09 | 17.74 | 17.74 | 295,487 | -0.48(-2.64%) |
Feb 04, 2008 | 17.87 | 18.48 | 17.74 | 18.22 | 388,482 | +0.36(+2.01%) |
Feb 01, 2008 | 17.93 | 18.05 | 17.56 | 17.86 | 401,842 | -0.06(-0.34%) |
Jan 31, 2008 | 16.96 | 17.94 | 16.89 | 17.92 | 874,151 | +0.69(+3.99%) |
Jan 30, 2008 | 17.53 | 17.92 | 17.23 | 17.23 | 569,625 | -0.35(-2.00%) |
Jan 29, 2008 | 16.47 | 17.66 | 16.47 | 17.58 | 1,349,372 | +1.22(+7.47%) |
Jan 28, 2008 | 16.26 | 16.45 | 15.96 | 16.36 | 401,842 | +0.09(+0.56%) |
Jan 25, 2008 | 16.48 | 16.52 | 16.20 | 16.27 | 453,709 | -0.03(-0.19%) |
Jan 24, 2008 | 16.91 | 16.92 | 16.22 | 16.30 | 644,938 | -0.56(-3.31%) |
Jan 23, 2008 | 16.41 | 17.10 | 16.27 | 16.86 | 788,491 | +0.11(+0.68%) |
Jan 22, 2008 | 16.33 | 16.96 | 16.33 | 16.74 | 491,169 | -0.27(-1.61%) |
Jan 21, 2008 | 17.79 | 17.79 | 16.97 | 17.02 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.79 | 17.79 | 16.97 | 17.02 | 593,200 | -0.72(-4.05%) |
Jan 17, 2008 | 18.48 | 18.58 | 17.74 | 17.74 | 474,928 | -0.68(-3.69%) |
Jan 16, 2008 | 18.45 | 18.84 | 18.37 | 18.42 | 358,750 | -0.12(-0.66%) |
Jan 15, 2008 | 18.39 | 18.65 | 18.33 | 18.54 | 548,276 | -0.08(-0.45%) |
Jan 14, 2008 | 18.85 | 18.85 | 18.43 | 18.62 | 498,111 | -0.07(-0.37%) |
Jan 11, 2008 | 18.41 | 18.84 | 18.34 | 18.69 | 679,647 | +0.11(+0.58%) |
Jan 10, 2008 | 18.47 | 18.77 | 18.34 | 18.58 | 438,385 | -0.01(-0.04%) |
Jan 09, 2008 | 18.38 | 18.60 | 18.17 | 18.59 | 866,292 | +0.23(+1.25%) |
Jan 08, 2008 | 18.84 | 19.06 | 18.34 | 18.36 | 688,685 | -0.47(-2.47%) |
Jan 07, 2008 | 18.88 | 19.00 | 18.76 | 18.83 | 579,318 | +0.09(+0.49%) |
Jan 04, 2008 | 18.58 | 18.86 | 18.49 | 18.74 | 347,748 | -0.05(-0.28%) |
Jan 03, 2008 | 18.96 | 19.16 | 18.79 | 18.79 | 374,860 | -0.07(-0.36%) |
Jan 02, 2008 | 19.42 | 19.50 | 18.75 | 18.86 | 471,784 | -0.66(-3.40%) |