Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 15.31 | 15.80 | 15.16 | 15.70 | 4,581,509 | +0.31(+1.99%) |
Mar 28, 2008 | 15.69 | 15.81 | 15.33 | 15.40 | 2,791,408 | -0.17(-1.06%) |
Mar 27, 2008 | 15.32 | 15.79 | 15.28 | 15.56 | 4,074,092 | +0.33(+2.14%) |
Mar 26, 2008 | 15.24 | 15.40 | 15.15 | 15.24 | 2,136,287 | -0.12(-0.75%) |
Mar 25, 2008 | 15.25 | 15.46 | 15.09 | 15.35 | 2,572,660 | +0.14(+0.90%) |
Mar 24, 2008 | 14.72 | 15.29 | 14.66 | 15.21 | 2,911,180 | +0.54(+3.66%) |
Mar 21, 2008 | 14.69 | 14.81 | 14.39 | 14.68 | 3,549,399 | +0.00(+0.00%) |
Mar 20, 2008 | 14.69 | 14.81 | 14.39 | 14.68 | 3,549,399 | -0.03(-0.20%) |
Mar 19, 2008 | 14.95 | 15.33 | 14.66 | 14.71 | 5,511,916 | -0.17(-1.17%) |
Mar 18, 2008 | 14.64 | 14.92 | 14.42 | 14.88 | 4,284,526 | +0.56(+3.93%) |
Mar 17, 2008 | 14.46 | 14.59 | 14.14 | 14.32 | 4,988,521 | -0.45(-3.02%) |
Mar 14, 2008 | 15.16 | 15.16 | 14.60 | 14.76 | 5,149,558 | -0.28(-1.84%) |
Mar 13, 2008 | 14.99 | 15.16 | 14.80 | 15.04 | 5,741,769 | -0.06(-0.38%) |
Mar 12, 2008 | 15.14 | 15.33 | 15.08 | 15.10 | 2,307,429 | +0.02(+0.14%) |
Mar 11, 2008 | 15.18 | 15.39 | 14.80 | 15.08 | 4,444,824 | +0.23(+1.53%) |
Mar 10, 2008 | 15.40 | 15.40 | 14.80 | 14.85 | 4,094,985 | -0.45(-2.92%) |
Mar 07, 2008 | 15.34 | 15.60 | 15.15 | 15.30 | 3,270,067 | -0.19(-1.23%) |
Mar 06, 2008 | 15.88 | 15.91 | 15.45 | 15.49 | 2,271,003 | -0.40(-2.50%) |
Mar 05, 2008 | 15.75 | 16.03 | 15.66 | 15.88 | 4,214,081 | +0.26(+1.67%) |
Mar 04, 2008 | 15.69 | 15.69 | 15.33 | 15.62 | 4,060,978 | -0.07(-0.45%) |
Mar 03, 2008 | 15.85 | 15.98 | 15.50 | 15.69 | 4,593,332 | -0.31(-1.94%) |
Feb 29, 2008 | 16.40 | 16.52 | 15.91 | 16.00 | 4,425,777 | -0.62(-3.73%) |
Feb 28, 2008 | 16.54 | 16.68 | 16.42 | 16.62 | 3,182,631 | +0.08(+0.47%) |
Feb 27, 2008 | 16.43 | 16.60 | 16.34 | 16.55 | 3,926,095 | +0.09(+0.53%) |
Feb 26, 2008 | 15.98 | 16.54 | 15.98 | 16.46 | 5,536,940 | +0.42(+2.63%) |
Feb 25, 2008 | 16.03 | 16.10 | 15.77 | 16.04 | 5,263,064 | +0.09(+0.57%) |
Feb 22, 2008 | 15.69 | 15.95 | 15.57 | 15.95 | 4,360,015 | +0.24(+1.53%) |
Feb 21, 2008 | 15.66 | 15.77 | 15.52 | 15.71 | 3,304,364 | +0.08(+0.50%) |
Feb 20, 2008 | 15.33 | 15.67 | 15.21 | 15.63 | 3,723,029 | +0.35(+2.27%) |
Feb 19, 2008 | 15.36 | 15.45 | 15.22 | 15.28 | 3,096,405 | -0.04(-0.27%) |
Feb 18, 2008 | 15.42 | 15.57 | 15.17 | 15.32 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.42 | 15.57 | 15.17 | 15.32 | 3,199,231 | -0.07(-0.46%) |
Feb 14, 2008 | 15.45 | 15.60 | 15.29 | 15.39 | 3,292,803 | -0.03(-0.19%) |
Feb 13, 2008 | 15.36 | 15.47 | 15.31 | 15.42 | 2,424,493 | +0.12(+0.78%) |
Feb 12, 2008 | 15.09 | 15.39 | 15.09 | 15.30 | 3,225,759 | +0.33(+2.18%) |
Feb 11, 2008 | 15.00 | 15.08 | 14.84 | 14.98 | 2,273,543 | -0.10(-0.63%) |
Feb 08, 2008 | 15.19 | 15.30 | 14.96 | 15.07 | 2,842,271 | +0.00(+0.00%) |
Feb 07, 2008 | 14.97 | 15.21 | 14.80 | 15.07 | 3,092,293 | +0.07(+0.50%) |
Feb 06, 2008 | 15.30 | 15.37 | 14.96 | 15.00 | 2,314,177 | -0.17(-1.12%) |
Feb 05, 2008 | 15.43 | 15.57 | 14.99 | 15.17 | 3,692,377 | -0.49(-3.14%) |
Feb 04, 2008 | 15.69 | 15.80 | 15.51 | 15.66 | 2,011,742 | -0.10(-0.66%) |
Feb 01, 2008 | 15.66 | 15.87 | 15.62 | 15.76 | 3,230,473 | +0.19(+1.22%) |
Jan 31, 2008 | 15.19 | 15.72 | 15.03 | 15.57 | 4,637,352 | +0.06(+0.37%) |
Jan 30, 2008 | 15.49 | 15.86 | 15.40 | 15.51 | 3,836,282 | +0.11(+0.70%) |
Jan 29, 2008 | 15.50 | 15.58 | 15.24 | 15.40 | 3,310,991 | +0.05(+0.30%) |
Jan 28, 2008 | 15.01 | 15.37 | 15.01 | 15.36 | 2,742,563 | +0.19(+1.23%) |
Jan 25, 2008 | 15.67 | 15.67 | 15.00 | 15.17 | 3,829,026 | -0.17(-1.13%) |
Jan 24, 2008 | 15.07 | 15.43 | 14.90 | 15.35 | 4,098,891 | +0.33(+2.23%) |
Jan 23, 2008 | 13.95 | 15.08 | 13.83 | 15.01 | 9,847,692 | +0.62(+4.34%) |
Jan 22, 2008 | 13.91 | 14.78 | 13.91 | 14.39 | 7,135,304 | -0.26(-1.78%) |
Jan 21, 2008 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.79 | 15.04 | 14.40 | 14.65 | 6,575,293 | -0.06(-0.39%) |
Jan 17, 2008 | 15.02 | 15.24 | 14.64 | 14.71 | 4,722,074 | -0.38(-2.55%) |
Jan 16, 2008 | 14.54 | 15.31 | 14.54 | 15.09 | 4,896,793 | -0.10(-0.68%) |
Jan 15, 2008 | 15.49 | 15.49 | 15.14 | 15.19 | 3,689,214 | -0.39(-2.52%) |
Jan 14, 2008 | 15.64 | 15.75 | 15.57 | 15.59 | 3,171,027 | -0.01(-0.05%) |
Jan 11, 2008 | 15.79 | 15.80 | 15.53 | 15.60 | 2,901,701 | -0.32(-2.00%) |
Jan 10, 2008 | 15.78 | 16.06 | 15.56 | 15.91 | 3,868,801 | +0.04(+0.23%) |
Jan 09, 2008 | 15.77 | 15.92 | 15.57 | 15.88 | 3,658,146 | +0.10(+0.63%) |
Jan 08, 2008 | 16.00 | 16.19 | 15.73 | 15.78 | 3,259,304 | -0.21(-1.29%) |
Jan 07, 2008 | 16.05 | 16.18 | 15.92 | 15.98 | 2,866,146 | -0.12(-0.72%) |
Jan 04, 2008 | 16.26 | 16.32 | 16.05 | 16.10 | 2,404,624 | -0.30(-1.84%) |
Jan 03, 2008 | 16.36 | 16.48 | 16.29 | 16.40 | 2,273,932 | -0.08(-0.48%) |
Jan 02, 2008 | 16.82 | 16.94 | 16.39 | 16.48 | 3,423,521 | -0.37(-2.18%) |