Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 17.82 | 18.05 | 17.48 | 17.72 | 804,157 | +0.01(+0.06%) |
Mar 28, 2008 | 18.14 | 18.73 | 17.69 | 17.71 | 629,611 | -0.21(-1.19%) |
Mar 27, 2008 | 17.56 | 17.99 | 17.03 | 17.92 | 397,219 | +0.43(+2.45%) |
Mar 26, 2008 | 17.41 | 17.62 | 17.34 | 17.49 | 233,545 | +0.09(+0.50%) |
Mar 25, 2008 | 16.61 | 17.59 | 16.51 | 17.40 | 349,194 | +0.82(+4.93%) |
Mar 24, 2008 | 16.00 | 16.66 | 15.91 | 16.59 | 339,292 | +0.78(+4.92%) |
Mar 21, 2008 | 16.25 | 16.45 | 15.58 | 15.81 | 487,717 | +0.00(+0.00%) |
Mar 20, 2008 | 16.25 | 16.45 | 15.58 | 15.81 | 487,717 | -0.24(-1.52%) |
Mar 19, 2008 | 16.51 | 16.54 | 16.02 | 16.05 | 455,524 | -0.30(-1.84%) |
Mar 18, 2008 | 15.72 | 16.49 | 15.59 | 16.35 | 464,959 | +0.97(+6.33%) |
Mar 17, 2008 | 14.98 | 15.69 | 14.78 | 15.38 | 680,649 | +0.16(+1.02%) |
Mar 14, 2008 | 15.71 | 15.73 | 14.98 | 15.23 | 311,705 | -0.32(-2.06%) |
Mar 13, 2008 | 15.24 | 15.81 | 15.08 | 15.55 | 508,329 | +0.09(+0.57%) |
Mar 12, 2008 | 15.69 | 15.85 | 15.08 | 15.46 | 278,167 | -0.14(-0.87%) |
Mar 11, 2008 | 15.50 | 15.69 | 15.22 | 15.60 | 462,850 | +0.53(+3.49%) |
Mar 10, 2008 | 15.34 | 15.65 | 15.01 | 15.07 | 393,054 | -0.18(-1.21%) |
Mar 07, 2008 | 15.32 | 15.55 | 14.83 | 15.25 | 375,358 | -0.13(-0.82%) |
Mar 06, 2008 | 15.78 | 15.78 | 15.10 | 15.38 | 406,632 | -0.52(-3.24%) |
Mar 05, 2008 | 15.82 | 16.01 | 15.59 | 15.90 | 365,534 | +0.14(+0.86%) |
Mar 04, 2008 | 16.20 | 16.25 | 15.69 | 15.76 | 431,124 | -0.64(-3.91%) |
Mar 03, 2008 | 16.28 | 17.04 | 16.00 | 16.40 | 564,094 | +0.11(+0.66%) |
Feb 29, 2008 | 16.52 | 16.70 | 16.13 | 16.30 | 313,176 | -0.29(-1.76%) |
Feb 28, 2008 | 16.62 | 17.03 | 16.50 | 16.59 | 157,819 | -0.10(-0.58%) |
Feb 27, 2008 | 16.83 | 17.22 | 16.65 | 16.68 | 158,243 | -0.34(-2.00%) |
Feb 26, 2008 | 16.61 | 17.44 | 16.55 | 17.03 | 285,034 | +0.29(+1.74%) |
Feb 25, 2008 | 16.57 | 16.79 | 16.30 | 16.73 | 259,148 | +0.14(+0.82%) |
Feb 22, 2008 | 16.56 | 16.69 | 16.39 | 16.60 | 261,725 | +0.04(+0.23%) |
Feb 21, 2008 | 17.07 | 17.07 | 16.53 | 16.56 | 226,372 | -0.36(-2.13%) |
Feb 20, 2008 | 16.54 | 17.28 | 16.34 | 16.92 | 403,839 | +0.29(+1.76%) |
Feb 19, 2008 | 16.83 | 16.84 | 16.37 | 16.63 | 227,341 | +0.05(+0.29%) |
Feb 18, 2008 | 16.53 | 16.68 | 16.41 | 16.58 | 373,579 | +0.00(+0.00%) |
Feb 15, 2008 | 16.53 | 16.68 | 16.41 | 16.58 | 373,579 | -0.13(-0.76%) |
Feb 14, 2008 | 17.08 | 17.08 | 16.63 | 16.70 | 393,096 | -0.38(-2.22%) |
Feb 13, 2008 | 16.75 | 17.16 | 16.51 | 17.08 | 422,052 | +0.53(+3.17%) |
Feb 12, 2008 | 15.79 | 16.61 | 15.65 | 16.56 | 689,679 | +0.85(+5.39%) |
Feb 11, 2008 | 15.52 | 15.89 | 15.17 | 15.71 | 857,411 | +0.31(+2.02%) |
Feb 08, 2008 | 15.61 | 15.93 | 15.21 | 15.40 | 564,881 | -0.28(-1.80%) |
Feb 07, 2008 | 16.00 | 16.00 | 15.38 | 15.68 | 1,053,670 | -0.67(-4.10%) |
Feb 06, 2008 | 15.08 | 16.80 | 14.98 | 16.35 | 1,380,188 | +0.25(+1.57%) |
Feb 05, 2008 | 16.28 | 16.53 | 16.06 | 16.10 | 489,824 | -0.58(-3.50%) |
Feb 04, 2008 | 16.95 | 17.07 | 16.44 | 16.68 | 496,872 | -0.27(-1.61%) |
Feb 01, 2008 | 16.32 | 17.22 | 16.30 | 16.96 | 610,668 | +0.73(+4.50%) |
Jan 31, 2008 | 15.18 | 16.32 | 15.18 | 16.23 | 656,463 | +0.70(+4.51%) |
Jan 30, 2008 | 15.40 | 16.48 | 15.31 | 15.53 | 468,660 | -0.02(-0.12%) |
Jan 29, 2008 | 15.12 | 15.76 | 14.59 | 15.55 | 681,125 | +0.25(+1.65%) |
Jan 28, 2008 | 15.62 | 15.70 | 15.00 | 15.29 | 404,215 | -0.39(-2.48%) |
Jan 25, 2008 | 15.81 | 16.20 | 15.51 | 15.68 | 350,237 | +0.11(+0.69%) |
Jan 24, 2008 | 15.53 | 15.72 | 15.25 | 15.58 | 327,672 | +0.14(+0.88%) |
Jan 23, 2008 | 14.43 | 15.56 | 14.43 | 15.44 | 659,520 | +0.29(+1.93%) |
Jan 22, 2008 | 14.57 | 15.42 | 14.57 | 15.15 | 349,088 | +0.12(+0.78%) |
Jan 21, 2008 | 15.48 | 15.78 | 14.78 | 15.03 | 333,286 | +0.00(+0.00%) |
Jan 18, 2008 | 15.48 | 15.78 | 14.78 | 15.03 | 333,286 | -0.32(-2.09%) |
Jan 17, 2008 | 16.03 | 16.06 | 15.22 | 15.35 | 339,553 | -0.59(-3.72%) |
Jan 16, 2008 | 15.53 | 16.41 | 15.53 | 15.95 | 382,154 | +0.44(+2.82%) |
Jan 15, 2008 | 16.02 | 16.13 | 15.31 | 15.51 | 474,023 | -0.42(-2.63%) |
Jan 14, 2008 | 15.53 | 16.09 | 15.48 | 15.93 | 535,917 | +0.59(+3.87%) |
Jan 11, 2008 | 16.06 | 16.25 | 15.32 | 15.33 | 415,248 | -0.52(-3.25%) |
Jan 10, 2008 | 15.26 | 16.34 | 15.00 | 15.85 | 453,813 | +0.37(+2.39%) |
Jan 09, 2008 | 15.19 | 15.56 | 14.89 | 15.48 | 484,268 | +0.22(+1.47%) |
Jan 08, 2008 | 15.46 | 15.86 | 15.16 | 15.25 | 428,767 | -0.14(-0.88%) |
Jan 07, 2008 | 15.42 | 15.73 | 15.20 | 15.39 | 604,728 | +0.05(+0.32%) |
Jan 04, 2008 | 15.42 | 15.61 | 15.11 | 15.34 | 552,581 | -0.20(-1.31%) |
Jan 03, 2008 | 15.37 | 15.88 | 15.37 | 15.55 | 299,864 | +0.18(+1.20%) |
Jan 02, 2008 | 15.50 | 15.71 | 15.26 | 15.36 | 384,542 | -0.13(-0.82%) |