Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 16.22 | 16.28 | 15.99 | 16.27 | 1,065,521 | +0.11(+0.70%) |
Mar 28, 2008 | 16.44 | 16.56 | 16.15 | 16.16 | 629,199 | -0.20(-1.21%) |
Mar 27, 2008 | 16.66 | 16.66 | 16.29 | 16.36 | 920,172 | -0.27(-1.60%) |
Mar 26, 2008 | 16.99 | 16.99 | 16.54 | 16.63 | 928,154 | -0.50(-2.90%) |
Mar 25, 2008 | 16.88 | 17.20 | 16.83 | 17.12 | 560,357 | +0.28(+1.66%) |
Mar 24, 2008 | 16.71 | 16.97 | 16.47 | 16.84 | 621,987 | +0.35(+2.13%) |
Mar 21, 2008 | 16.49 | 16.61 | 16.37 | 16.49 | 641,292 | +0.00(+0.00%) |
Mar 20, 2008 | 16.49 | 16.61 | 16.37 | 16.49 | 641,292 | -0.01(-0.07%) |
Mar 19, 2008 | 17.10 | 17.25 | 16.48 | 16.50 | 866,029 | -0.48(-2.83%) |
Mar 18, 2008 | 16.52 | 17.02 | 16.33 | 16.99 | 731,979 | +0.78(+4.81%) |
Mar 17, 2008 | 15.94 | 16.40 | 15.87 | 16.21 | 579,438 | -0.05(-0.32%) |
Mar 14, 2008 | 16.72 | 16.78 | 16.11 | 16.26 | 625,613 | -0.36(-2.14%) |
Mar 13, 2008 | 16.38 | 16.68 | 16.10 | 16.61 | 576,693 | +0.06(+0.39%) |
Mar 12, 2008 | 16.45 | 16.84 | 16.45 | 16.55 | 418,535 | +0.10(+0.59%) |
Mar 11, 2008 | 16.51 | 16.60 | 16.13 | 16.45 | 709,810 | +0.38(+2.39%) |
Mar 10, 2008 | 16.48 | 16.48 | 16.04 | 16.07 | 646,391 | -0.36(-2.19%) |
Mar 07, 2008 | 16.62 | 16.67 | 16.38 | 16.43 | 768,016 | -0.32(-1.91%) |
Mar 06, 2008 | 16.98 | 17.16 | 16.74 | 16.75 | 557,882 | -0.38(-2.22%) |
Mar 05, 2008 | 16.82 | 17.28 | 16.79 | 17.13 | 921,719 | +0.32(+1.87%) |
Mar 04, 2008 | 17.01 | 17.07 | 16.69 | 16.81 | 1,118,757 | -0.32(-1.84%) |
Mar 03, 2008 | 17.00 | 17.13 | 16.73 | 17.13 | 777,174 | +0.09(+0.55%) |
Feb 29, 2008 | 17.27 | 17.27 | 16.96 | 17.03 | 786,827 | -0.45(-2.57%) |
Feb 28, 2008 | 17.30 | 17.56 | 17.30 | 17.48 | 1,163,286 | +0.03(+0.16%) |
Feb 27, 2008 | 17.54 | 17.68 | 17.30 | 17.45 | 898,569 | -0.20(-1.12%) |
Feb 26, 2008 | 17.58 | 17.89 | 17.39 | 17.65 | 1,357,523 | +0.27(+1.56%) |
Feb 25, 2008 | 16.92 | 17.43 | 16.91 | 17.38 | 1,080,371 | +0.51(+3.02%) |
Feb 22, 2008 | 16.88 | 16.93 | 16.57 | 16.87 | 638,817 | +0.07(+0.41%) |
Feb 21, 2008 | 17.03 | 17.11 | 16.76 | 16.80 | 487,590 | -0.18(-1.07%) |
Feb 20, 2008 | 16.65 | 17.04 | 16.08 | 16.99 | 1,016,967 | +0.29(+1.77%) |
Feb 19, 2008 | 16.97 | 17.09 | 16.58 | 16.69 | 714,609 | -0.14(-0.82%) |
Feb 18, 2008 | 16.79 | 16.90 | 16.65 | 16.83 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.79 | 16.90 | 16.65 | 16.83 | 454,176 | -0.06(-0.36%) |
Feb 14, 2008 | 16.97 | 17.08 | 16.82 | 16.89 | 642,777 | -0.09(-0.55%) |
Feb 13, 2008 | 17.14 | 17.41 | 16.88 | 16.98 | 932,611 | -0.05(-0.31%) |
Feb 12, 2008 | 17.14 | 17.20 | 16.84 | 17.03 | 512,588 | +0.02(+0.10%) |
Feb 11, 2008 | 16.84 | 17.03 | 16.62 | 17.02 | 440,583 | +0.26(+1.54%) |
Feb 08, 2008 | 16.67 | 16.90 | 16.58 | 16.76 | 567,535 | -0.01(-0.05%) |
Feb 07, 2008 | 16.57 | 16.92 | 16.57 | 16.77 | 582,138 | +0.06(+0.36%) |
Feb 06, 2008 | 16.93 | 17.08 | 16.67 | 16.71 | 498,980 | -0.15(-0.91%) |
Feb 05, 2008 | 17.05 | 17.24 | 16.84 | 16.86 | 1,034,335 | -0.53(-3.04%) |
Feb 04, 2008 | 17.41 | 17.53 | 17.10 | 17.39 | 665,902 | -0.09(-0.53%) |
Feb 01, 2008 | 16.99 | 17.53 | 16.98 | 17.48 | 952,652 | +0.56(+3.32%) |
Jan 31, 2008 | 16.34 | 17.03 | 16.32 | 16.92 | 1,123,710 | +0.30(+1.80%) |
Jan 30, 2008 | 16.53 | 17.08 | 16.43 | 16.62 | 936,062 | +0.03(+0.17%) |
Jan 29, 2008 | 16.62 | 16.82 | 16.34 | 16.59 | 1,049,982 | +0.13(+0.79%) |
Jan 28, 2008 | 16.23 | 16.56 | 16.00 | 16.46 | 1,334,265 | +0.15(+0.89%) |
Jan 25, 2008 | 16.48 | 16.61 | 16.24 | 16.32 | 1,619,443 | -0.08(-0.49%) |
Jan 24, 2008 | 16.38 | 16.75 | 16.13 | 16.40 | 1,727,357 | +0.06(+0.40%) |
Jan 23, 2008 | 14.88 | 16.39 | 14.87 | 16.33 | 2,157,357 | +1.11(+7.27%) |
Jan 22, 2008 | 14.21 | 15.46 | 14.20 | 15.23 | 1,576,387 | -0.23(-1.52%) |
Jan 21, 2008 | 15.18 | 15.69 | 15.18 | 15.46 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.18 | 15.69 | 15.18 | 15.46 | 1,325,973 | +0.31(+2.05%) |
Jan 17, 2008 | 15.79 | 16.07 | 15.15 | 15.15 | 821,725 | -0.61(-3.90%) |
Jan 16, 2008 | 15.99 | 16.13 | 15.60 | 15.77 | 828,408 | -0.25(-1.59%) |
Jan 15, 2008 | 16.14 | 16.36 | 15.95 | 16.02 | 1,225,844 | -0.36(-2.22%) |
Jan 14, 2008 | 16.32 | 16.47 | 16.20 | 16.38 | 1,015,524 | +0.07(+0.42%) |
Jan 11, 2008 | 16.71 | 16.77 | 16.30 | 16.31 | 929,391 | -0.55(-3.26%) |
Jan 10, 2008 | 16.46 | 17.03 | 16.44 | 16.86 | 749,948 | +0.22(+1.34%) |
Jan 09, 2008 | 16.75 | 16.87 | 16.44 | 16.64 | 1,179,003 | -0.13(-0.75%) |
Jan 08, 2008 | 17.41 | 17.59 | 16.74 | 16.77 | 1,055,318 | -0.58(-3.33%) |
Jan 07, 2008 | 17.57 | 17.57 | 17.18 | 17.34 | 897,092 | -0.11(-0.65%) |
Jan 04, 2008 | 17.78 | 17.92 | 17.41 | 17.46 | 1,346,442 | -0.53(-2.92%) |
Jan 03, 2008 | 18.39 | 18.52 | 17.94 | 17.98 | 969,552 | -0.41(-2.24%) |
Jan 02, 2008 | 18.69 | 18.72 | 18.19 | 18.40 | 888,152 | -0.34(-1.83%) |