Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 17.05 | 17.22 | 16.91 | 17.08 | 329,799 | +0.25(+1.48%) |
Mar 28, 2008 | 16.79 | 17.01 | 16.71 | 16.83 | 220,080 | +0.14(+0.85%) |
Mar 27, 2008 | 16.85 | 17.04 | 16.46 | 16.69 | 205,685 | -0.24(-1.39%) |
Mar 26, 2008 | 16.70 | 16.93 | 16.14 | 16.93 | 175,707 | +0.17(+1.01%) |
Mar 25, 2008 | 17.04 | 17.25 | 16.55 | 16.76 | 193,906 | -0.13(-0.76%) |
Mar 24, 2008 | 16.58 | 17.51 | 16.38 | 16.89 | 138,607 | +0.41(+2.50%) |
Mar 21, 2008 | 16.68 | 16.68 | 15.90 | 16.48 | 97,845 | +0.00(+0.00%) |
Mar 20, 2008 | 16.68 | 16.68 | 15.90 | 16.48 | 97,845 | +0.31(+1.92%) |
Mar 19, 2008 | 16.39 | 16.50 | 15.97 | 16.17 | 109,817 | -0.29(-1.76%) |
Mar 18, 2008 | 16.39 | 16.46 | 15.88 | 16.46 | 146,621 | +0.77(+4.90%) |
Mar 17, 2008 | 15.85 | 16.11 | 15.42 | 15.69 | 212,066 | -0.28(-1.77%) |
Mar 14, 2008 | 16.18 | 16.73 | 15.90 | 15.97 | 102,694 | -0.21(-1.29%) |
Mar 13, 2008 | 16.00 | 16.31 | 15.53 | 16.18 | 141,872 | +0.13(+0.80%) |
Mar 12, 2008 | 16.17 | 16.35 | 16.00 | 16.05 | 339,543 | +0.08(+0.51%) |
Mar 11, 2008 | 15.70 | 16.07 | 15.70 | 15.97 | 186,096 | +0.51(+3.27%) |
Mar 10, 2008 | 15.32 | 15.49 | 15.22 | 15.46 | 266,448 | +0.22(+1.46%) |
Mar 07, 2008 | 14.91 | 15.43 | 14.91 | 15.24 | 518,071 | +0.13(+0.85%) |
Mar 06, 2008 | 15.44 | 15.84 | 15.00 | 15.11 | 453,425 | -0.32(-2.09%) |
Mar 05, 2008 | 15.77 | 15.91 | 15.16 | 15.44 | 134,897 | +0.16(+1.06%) |
Mar 04, 2008 | 15.38 | 15.67 | 14.89 | 15.28 | 500,263 | +0.00(+0.00%) |
Mar 03, 2008 | 15.63 | 15.77 | 15.26 | 15.28 | 300,959 | -0.16(-1.05%) |
Feb 29, 2008 | 16.54 | 16.59 | 15.30 | 15.44 | 218,892 | -1.34(-7.99%) |
Feb 28, 2008 | 16.45 | 16.81 | 16.13 | 16.78 | 275,879 | +0.60(+3.71%) |
Feb 27, 2008 | 15.89 | 16.31 | 15.89 | 16.18 | 91,415 | +0.21(+1.31%) |
Feb 26, 2008 | 15.29 | 15.98 | 15.29 | 15.97 | 239,594 | +0.48(+3.09%) |
Feb 25, 2008 | 15.65 | 15.79 | 15.42 | 15.49 | 210,101 | -0.05(-0.35%) |
Feb 22, 2008 | 15.69 | 15.88 | 15.34 | 15.55 | 134,303 | -0.11(-0.69%) |
Feb 21, 2008 | 15.94 | 16.12 | 15.65 | 15.65 | 232,545 | -0.13(-0.81%) |
Feb 20, 2008 | 15.90 | 16.01 | 15.76 | 15.78 | 186,090 | -0.05(-0.34%) |
Feb 19, 2008 | 15.84 | 16.00 | 15.76 | 15.84 | 188,025 | +0.18(+1.12%) |
Feb 18, 2008 | 14.78 | 15.66 | 14.70 | 15.66 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.78 | 15.66 | 14.70 | 15.66 | 604,292 | +0.90(+6.12%) |
Feb 14, 2008 | 15.16 | 15.25 | 14.74 | 14.76 | 1,153,332 | -0.37(-2.45%) |
Feb 13, 2008 | 15.23 | 15.25 | 14.90 | 15.13 | 199,897 | +0.05(+0.31%) |
Feb 12, 2008 | 15.16 | 15.34 | 14.74 | 15.08 | 214,737 | +0.15(+1.04%) |
Feb 11, 2008 | 15.36 | 15.36 | 14.74 | 14.93 | 122,876 | -0.21(-1.38%) |
Feb 08, 2008 | 15.46 | 15.53 | 15.02 | 15.13 | 51,940 | -0.46(-2.98%) |
Feb 07, 2008 | 15.50 | 16.11 | 15.32 | 15.60 | 58,470 | +0.01(+0.09%) |
Feb 06, 2008 | 16.16 | 16.32 | 15.56 | 15.59 | 76,575 | -0.52(-3.22%) |
Feb 05, 2008 | 16.24 | 16.33 | 15.92 | 16.10 | 118,869 | -0.07(-0.42%) |
Feb 04, 2008 | 16.27 | 16.56 | 16.12 | 16.17 | 137,420 | +0.00(+0.00%) |
Feb 01, 2008 | 15.85 | 16.35 | 15.85 | 16.17 | 171,552 | +0.20(+1.22%) |
Jan 31, 2008 | 16.04 | 16.04 | 15.70 | 15.98 | 157,718 | -0.21(-1.29%) |
Jan 30, 2008 | 16.17 | 16.50 | 15.85 | 16.19 | 117,385 | +0.11(+0.67%) |
Jan 29, 2008 | 16.25 | 16.33 | 15.85 | 16.08 | 226,117 | +0.11(+0.68%) |
Jan 28, 2008 | 15.67 | 16.31 | 15.61 | 15.97 | 76,332 | +0.13(+0.81%) |
Jan 25, 2008 | 15.03 | 16.00 | 15.03 | 15.84 | 327,708 | +1.21(+8.24%) |
Jan 24, 2008 | 15.59 | 15.59 | 14.64 | 14.64 | 356,906 | -0.93(-5.97%) |
Jan 23, 2008 | 14.32 | 15.66 | 14.32 | 15.57 | 292,203 | +0.77(+5.24%) |
Jan 22, 2008 | 14.39 | 15.20 | 13.94 | 14.79 | 699,715 | -0.20(-1.30%) |
Jan 21, 2008 | 15.50 | 15.63 | 14.60 | 14.99 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.50 | 15.63 | 14.60 | 14.99 | 437,934 | -0.51(-3.30%) |
Jan 17, 2008 | 15.51 | 15.86 | 15.23 | 15.50 | 320,399 | -0.01(-0.09%) |
Jan 16, 2008 | 15.61 | 15.90 | 15.40 | 15.51 | 159,383 | +0.01(+0.09%) |
Jan 15, 2008 | 16.08 | 16.20 | 15.36 | 15.50 | 271,724 | -0.96(-5.85%) |
Jan 14, 2008 | 16.02 | 16.50 | 15.93 | 16.46 | 154,783 | +0.38(+2.39%) |
Jan 11, 2008 | 15.66 | 16.27 | 15.58 | 16.08 | 368,940 | +0.24(+1.49%) |
Jan 10, 2008 | 16.17 | 16.18 | 15.61 | 15.84 | 1,140,617 | -0.58(-3.53%) |
Jan 09, 2008 | 15.80 | 16.42 | 15.39 | 16.42 | 386,438 | +0.85(+5.45%) |
Jan 08, 2008 | 15.95 | 16.15 | 15.37 | 15.57 | 254,540 | -0.12(-0.77%) |
Jan 07, 2008 | 15.90 | 16.69 | 15.46 | 15.69 | 245,879 | -0.19(-1.19%) |
Jan 04, 2008 | 15.47 | 15.90 | 15.07 | 15.88 | 133,413 | +0.11(+0.73%) |
Jan 03, 2008 | 16.10 | 16.24 | 15.65 | 15.77 | 105,024 | -0.40(-2.50%) |
Jan 02, 2008 | 16.64 | 16.64 | 16.08 | 16.17 | 125,996 | -0.50(-2.99%) |