Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 15.30 | 15.56 | 15.27 | 15.49 | 790,951 | +0.21(+1.34%) |
Mar 28, 2008 | 15.63 | 15.67 | 15.20 | 15.28 | 583,956 | -0.25(-1.60%) |
Mar 27, 2008 | 15.80 | 16.12 | 15.53 | 15.53 | 764,850 | -0.24(-1.52%) |
Mar 26, 2008 | 16.16 | 16.23 | 15.57 | 15.77 | 930,554 | -0.38(-2.33%) |
Mar 25, 2008 | 15.88 | 16.25 | 15.70 | 16.14 | 743,525 | +0.36(+2.27%) |
Mar 24, 2008 | 15.03 | 15.99 | 14.94 | 15.79 | 1,018,502 | +0.90(+6.02%) |
Mar 21, 2008 | 14.70 | 14.91 | 14.49 | 14.89 | 967,123 | +0.00(+0.00%) |
Mar 20, 2008 | 14.70 | 14.91 | 14.49 | 14.89 | 967,123 | +0.19(+1.28%) |
Mar 19, 2008 | 14.79 | 15.22 | 14.61 | 14.70 | 1,355,462 | +0.09(+0.64%) |
Mar 18, 2008 | 14.71 | 14.74 | 13.92 | 14.61 | 890,217 | +0.29(+2.03%) |
Mar 17, 2008 | 14.15 | 14.47 | 13.84 | 14.32 | 788,481 | -0.03(-0.18%) |
Mar 14, 2008 | 14.48 | 14.79 | 14.03 | 14.34 | 957,065 | -0.23(-1.58%) |
Mar 13, 2008 | 14.10 | 14.70 | 14.03 | 14.57 | 993,309 | +0.20(+1.37%) |
Mar 12, 2008 | 14.65 | 14.77 | 14.33 | 14.38 | 978,489 | -0.14(-0.94%) |
Mar 11, 2008 | 14.56 | 14.88 | 14.10 | 14.51 | 1,471,874 | +0.05(+0.35%) |
Mar 10, 2008 | 14.71 | 14.71 | 14.24 | 14.46 | 777,824 | -0.30(-2.03%) |
Mar 07, 2008 | 14.61 | 14.92 | 14.46 | 14.76 | 772,806 | +0.03(+0.17%) |
Mar 06, 2008 | 15.37 | 15.37 | 14.47 | 14.73 | 2,152,718 | -0.56(-3.63%) |
Mar 05, 2008 | 15.33 | 15.44 | 15.10 | 15.29 | 627,304 | -0.09(-0.56%) |
Mar 04, 2008 | 15.53 | 15.75 | 14.93 | 15.38 | 1,377,237 | -0.23(-1.48%) |
Mar 03, 2008 | 15.69 | 16.55 | 15.02 | 15.61 | 1,616,746 | -0.50(-3.13%) |
Feb 29, 2008 | 15.93 | 16.17 | 15.73 | 16.11 | 778,881 | -0.05(-0.32%) |
Feb 28, 2008 | 16.08 | 16.33 | 15.96 | 16.16 | 818,416 | -0.08(-0.47%) |
Feb 27, 2008 | 16.45 | 16.49 | 15.94 | 16.24 | 968,889 | -0.37(-2.21%) |
Feb 26, 2008 | 16.66 | 16.90 | 16.55 | 16.61 | 929,260 | -0.25(-1.47%) |
Feb 25, 2008 | 17.05 | 17.17 | 16.65 | 16.85 | 693,535 | -0.11(-0.65%) |
Feb 22, 2008 | 16.02 | 17.13 | 16.02 | 16.96 | 1,055,347 | +0.95(+5.92%) |
Feb 21, 2008 | 16.99 | 17.31 | 15.96 | 16.02 | 896,539 | -0.81(-4.82%) |
Feb 20, 2008 | 16.12 | 17.13 | 16.05 | 16.83 | 619,429 | +0.48(+2.93%) |
Feb 19, 2008 | 16.49 | 16.96 | 16.26 | 16.35 | 370,416 | -0.01(-0.05%) |
Feb 18, 2008 | 16.41 | 16.61 | 16.13 | 16.36 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.41 | 16.61 | 16.13 | 16.36 | 387,509 | -0.16(-0.98%) |
Feb 14, 2008 | 16.77 | 16.78 | 16.17 | 16.52 | 964,206 | -0.11(-0.67%) |
Feb 13, 2008 | 16.74 | 16.74 | 16.45 | 16.63 | 1,134,839 | +0.12(+0.72%) |
Feb 12, 2008 | 16.61 | 16.72 | 16.41 | 16.51 | 1,620,747 | -0.15(-0.87%) |
Feb 11, 2008 | 16.78 | 16.90 | 16.43 | 16.66 | 431,645 | -0.09(-0.51%) |
Feb 08, 2008 | 16.93 | 17.31 | 16.66 | 16.74 | 620,834 | -0.26(-1.56%) |
Feb 07, 2008 | 17.00 | 17.31 | 16.53 | 17.01 | 590,629 | -0.15(-0.90%) |
Feb 06, 2008 | 17.81 | 18.15 | 17.09 | 17.16 | 590,746 | -0.73(-4.06%) |
Feb 05, 2008 | 18.65 | 19.01 | 17.78 | 17.89 | 921,057 | -0.86(-4.60%) |
Feb 04, 2008 | 19.52 | 19.56 | 18.33 | 18.75 | 1,220,009 | -0.64(-3.30%) |
Feb 01, 2008 | 18.61 | 19.48 | 18.36 | 19.39 | 1,370,447 | +0.82(+4.42%) |
Jan 31, 2008 | 17.26 | 18.60 | 17.08 | 18.57 | 1,359,665 | +1.33(+7.73%) |
Jan 30, 2008 | 16.97 | 17.93 | 16.88 | 17.24 | 1,330,431 | +0.15(+0.90%) |
Jan 29, 2008 | 16.02 | 17.29 | 15.96 | 17.08 | 1,837,248 | +1.07(+6.67%) |
Jan 28, 2008 | 15.74 | 16.20 | 15.32 | 16.02 | 1,300,906 | +0.15(+0.97%) |
Jan 25, 2008 | 16.27 | 16.36 | 15.76 | 15.86 | 2,394,712 | -0.19(-1.17%) |
Jan 24, 2008 | 15.04 | 16.06 | 15.04 | 16.05 | 1,426,326 | +0.85(+5.56%) |
Jan 23, 2008 | 14.89 | 15.73 | 14.51 | 15.20 | 2,146,199 | +0.00(+0.00%) |
Jan 22, 2008 | 14.73 | 15.41 | 14.40 | 15.20 | 1,069,571 | +0.37(+2.48%) |
Jan 21, 2008 | 15.03 | 15.49 | 14.74 | 14.84 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.03 | 15.49 | 14.74 | 14.84 | 495,215 | -0.20(-1.31%) |
Jan 17, 2008 | 15.42 | 15.79 | 14.95 | 15.03 | 697,165 | -0.41(-2.65%) |
Jan 16, 2008 | 15.35 | 15.96 | 15.33 | 15.44 | 1,044,051 | -0.07(-0.44%) |
Jan 15, 2008 | 15.42 | 15.61 | 15.13 | 15.51 | 763,896 | -0.09(-0.55%) |
Jan 14, 2008 | 15.76 | 15.87 | 15.47 | 15.60 | 784,969 | -0.10(-0.65%) |
Jan 11, 2008 | 15.90 | 15.92 | 15.55 | 15.70 | 495,215 | -0.26(-1.66%) |
Jan 10, 2008 | 15.80 | 16.32 | 15.57 | 15.96 | 857,319 | +0.11(+0.70%) |
Jan 09, 2008 | 15.80 | 15.97 | 15.15 | 15.85 | 830,787 | +0.14(+0.87%) |
Jan 08, 2008 | 16.25 | 16.33 | 15.55 | 15.72 | 997,689 | -0.56(-3.46%) |
Jan 07, 2008 | 16.47 | 16.55 | 15.93 | 16.28 | 754,709 | -0.22(-1.35%) |
Jan 04, 2008 | 16.58 | 16.58 | 16.24 | 16.50 | 666,695 | -0.14(-0.82%) |
Jan 03, 2008 | 16.88 | 16.96 | 16.55 | 16.64 | 605,146 | -0.09(-0.56%) |
Jan 02, 2008 | 17.31 | 17.56 | 16.64 | 16.73 | 434,951 | -0.54(-3.12%) |