Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 16.63 | 17.40 | 16.32 | 17.28 | 1,498,177 | +0.71(+4.31%) |
Mar 28, 2008 | 16.95 | 16.95 | 16.49 | 16.56 | 1,581,543 | -0.33(-1.97%) |
Mar 27, 2008 | 17.25 | 17.35 | 16.81 | 16.90 | 1,091,971 | -0.31(-1.80%) |
Mar 26, 2008 | 17.91 | 17.91 | 17.06 | 17.21 | 2,648,043 | -0.75(-4.19%) |
Mar 25, 2008 | 17.98 | 18.17 | 17.70 | 17.96 | 702,558 | -0.06(-0.31%) |
Mar 24, 2008 | 16.95 | 18.43 | 16.93 | 18.01 | 2,271,261 | +1.12(+6.62%) |
Mar 21, 2008 | 16.31 | 17.27 | 16.22 | 16.90 | 2,197,656 | +0.00(+0.00%) |
Mar 20, 2008 | 16.31 | 17.27 | 16.22 | 16.90 | 2,197,656 | +0.63(+3.85%) |
Mar 19, 2008 | 16.56 | 16.79 | 16.26 | 16.27 | 888,856 | -0.14(-0.87%) |
Mar 18, 2008 | 15.97 | 16.53 | 15.84 | 16.41 | 1,616,061 | +0.58(+3.66%) |
Mar 17, 2008 | 16.01 | 16.37 | 15.57 | 15.83 | 2,168,298 | -0.54(-3.29%) |
Mar 14, 2008 | 16.52 | 16.65 | 15.82 | 16.37 | 1,275,845 | -0.02(-0.15%) |
Mar 13, 2008 | 16.25 | 16.45 | 15.74 | 16.40 | 1,426,823 | +0.01(+0.05%) |
Mar 12, 2008 | 16.08 | 16.95 | 16.01 | 16.39 | 1,774,531 | +0.21(+1.27%) |
Mar 11, 2008 | 16.14 | 16.22 | 15.64 | 16.18 | 2,312,279 | +0.40(+2.51%) |
Mar 10, 2008 | 15.82 | 16.21 | 15.71 | 15.79 | 1,843,168 | +0.01(+0.05%) |
Mar 07, 2008 | 15.66 | 16.04 | 15.51 | 15.78 | 1,631,266 | -0.02(-0.15%) |
Mar 06, 2008 | 16.64 | 16.69 | 15.75 | 15.80 | 1,582,313 | -0.70(-4.23%) |
Mar 05, 2008 | 16.35 | 16.83 | 16.33 | 16.50 | 1,411,063 | +0.17(+1.07%) |
Mar 04, 2008 | 16.14 | 16.43 | 15.91 | 16.33 | 1,824,274 | +0.06(+0.34%) |
Mar 03, 2008 | 16.44 | 16.59 | 16.10 | 16.27 | 1,734,271 | -0.31(-1.86%) |
Feb 29, 2008 | 16.83 | 17.09 | 16.49 | 16.58 | 1,731,568 | -0.26(-1.55%) |
Feb 28, 2008 | 17.27 | 17.33 | 16.81 | 16.84 | 1,343,171 | -0.45(-2.61%) |
Feb 27, 2008 | 17.54 | 17.87 | 17.27 | 17.29 | 956,925 | -0.34(-1.93%) |
Feb 26, 2008 | 17.15 | 17.94 | 17.13 | 17.63 | 2,203,972 | +0.39(+2.25%) |
Feb 25, 2008 | 16.69 | 17.33 | 16.50 | 17.25 | 1,357,776 | +0.55(+3.28%) |
Feb 22, 2008 | 16.61 | 16.75 | 16.38 | 16.70 | 1,423,186 | +0.15(+0.91%) |
Feb 21, 2008 | 16.76 | 17.05 | 16.46 | 16.55 | 1,579,231 | -0.10(-0.57%) |
Feb 20, 2008 | 16.28 | 16.79 | 16.21 | 16.64 | 1,620,631 | +0.35(+2.14%) |
Feb 19, 2008 | 16.37 | 16.48 | 16.17 | 16.29 | 1,053,309 | +0.02(+0.10%) |
Feb 18, 2008 | 16.06 | 16.45 | 15.93 | 16.28 | 1,568,618 | +0.00(+0.00%) |
Feb 15, 2008 | 16.06 | 16.45 | 15.93 | 16.28 | 1,568,618 | +0.16(+0.98%) |
Feb 14, 2008 | 16.48 | 16.75 | 15.95 | 16.12 | 1,506,245 | -0.30(-1.83%) |
Feb 13, 2008 | 16.37 | 16.75 | 16.37 | 16.42 | 2,234,806 | +0.21(+1.27%) |
Feb 12, 2008 | 16.44 | 16.69 | 16.07 | 16.21 | 2,130,828 | -0.17(-1.02%) |
Feb 11, 2008 | 16.36 | 17.00 | 16.26 | 16.38 | 2,582,600 | +0.59(+3.77%) |
Feb 08, 2008 | 15.64 | 15.96 | 15.35 | 15.79 | 2,329,139 | +0.29(+1.89%) |
Feb 07, 2008 | 15.03 | 15.94 | 14.99 | 15.49 | 2,701,547 | +0.37(+2.46%) |
Feb 06, 2008 | 15.54 | 16.17 | 15.03 | 15.12 | 7,340,142 | -1.43(-8.62%) |
Feb 05, 2008 | 16.94 | 17.55 | 16.41 | 16.55 | 3,907,335 | -0.40(-2.39%) |
Feb 04, 2008 | 17.67 | 17.83 | 16.75 | 16.95 | 2,856,948 | -0.84(-4.72%) |
Feb 01, 2008 | 17.29 | 17.82 | 17.06 | 17.79 | 2,379,325 | +0.47(+2.70%) |
Jan 31, 2008 | 16.02 | 17.54 | 15.86 | 17.32 | 4,361,021 | +1.18(+7.32%) |
Jan 30, 2008 | 16.41 | 16.48 | 16.06 | 16.14 | 1,631,885 | -0.37(-2.26%) |
Jan 29, 2008 | 16.56 | 16.72 | 16.12 | 16.52 | 2,146,022 | +0.06(+0.39%) |
Jan 28, 2008 | 16.31 | 16.45 | 15.72 | 16.45 | 1,702,502 | +0.05(+0.29%) |
Jan 25, 2008 | 16.14 | 17.01 | 16.14 | 16.41 | 3,757,197 | +0.49(+3.09%) |
Jan 24, 2008 | 15.86 | 15.99 | 15.46 | 15.91 | 2,761,998 | +0.00(+0.00%) |
Jan 23, 2008 | 13.99 | 16.16 | 13.97 | 15.91 | 5,893,954 | +1.49(+10.34%) |
Jan 22, 2008 | 13.90 | 14.73 | 13.67 | 14.42 | 3,624,781 | -0.49(-3.30%) |
Jan 21, 2008 | 15.03 | 15.26 | 14.76 | 14.91 | 1,882,699 | +0.00(+0.00%) |
Jan 18, 2008 | 15.03 | 15.26 | 14.76 | 14.91 | 1,882,699 | -0.06(-0.37%) |
Jan 17, 2008 | 15.35 | 15.45 | 14.94 | 14.97 | 1,417,894 | -0.29(-1.87%) |
Jan 16, 2008 | 15.45 | 15.87 | 14.84 | 15.26 | 3,308,335 | -0.22(-1.43%) |
Jan 15, 2008 | 16.04 | 16.04 | 15.37 | 15.48 | 2,891,917 | -0.67(-4.13%) |
Jan 14, 2008 | 15.97 | 16.33 | 15.62 | 16.14 | 3,014,590 | +0.33(+2.11%) |
Jan 11, 2008 | 15.34 | 15.93 | 15.27 | 15.81 | 3,095,633 | +0.37(+2.41%) |
Jan 10, 2008 | 14.92 | 15.62 | 14.71 | 15.44 | 4,113,296 | +0.33(+2.20%) |
Jan 09, 2008 | 15.13 | 15.39 | 14.84 | 15.10 | 2,942,402 | -0.07(-0.47%) |
Jan 08, 2008 | 15.53 | 15.86 | 15.14 | 15.18 | 2,677,614 | -0.42(-2.69%) |
Jan 07, 2008 | 15.86 | 15.88 | 15.49 | 15.60 | 2,088,781 | -0.16(-1.01%) |
Jan 04, 2008 | 16.66 | 16.71 | 15.62 | 15.75 | 3,642,505 | -1.03(-6.14%) |
Jan 03, 2008 | 17.49 | 17.50 | 16.65 | 16.79 | 3,249,686 | -0.69(-3.95%) |
Jan 02, 2008 | 18.24 | 18.25 | 17.32 | 17.48 | 3,243,208 | -1.32(-7.04%) |