Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 17.90 | 17.98 | 17.90 | 17.97 | 171,073 | +0.20(+1.14%) |
Mar 28, 2008 | 18.08 | 18.14 | 17.77 | 17.77 | 21,520 | -0.33(-1.80%) |
Mar 27, 2008 | 18.17 | 18.19 | 18.07 | 18.09 | 6,521 | -0.22(-1.21%) |
Mar 26, 2008 | 18.08 | 18.34 | 17.94 | 18.31 | 68,907 | +0.01(+0.08%) |
Mar 25, 2008 | 18.31 | 18.31 | 18.02 | 18.30 | 23,693 | +0.23(+1.30%) |
Mar 24, 2008 | 17.53 | 18.25 | 17.53 | 18.07 | 18,476 | +0.69(+3.97%) |
Mar 21, 2008 | 17.07 | 17.38 | 17.07 | 17.38 | 24,780 | +0.00(+0.00%) |
Mar 20, 2008 | 17.07 | 17.38 | 17.07 | 17.38 | 24,780 | +0.30(+1.75%) |
Mar 19, 2008 | 17.67 | 17.71 | 17.08 | 17.08 | 48,257 | -0.47(-2.70%) |
Mar 18, 2008 | 17.30 | 17.67 | 17.06 | 17.55 | 100,209 | +0.49(+2.89%) |
Mar 17, 2008 | 16.89 | 17.22 | 16.89 | 17.06 | 11,955 | -0.11(-0.64%) |
Mar 14, 2008 | 17.69 | 17.69 | 17.12 | 17.17 | 18,911 | -0.46(-2.61%) |
Mar 13, 2008 | 17.24 | 17.73 | 17.24 | 17.63 | 12,864 | +0.01(+0.05%) |
Mar 12, 2008 | 17.66 | 17.79 | 17.62 | 17.62 | 12,607 | -0.00(-0.03%) |
Mar 11, 2008 | 17.26 | 17.62 | 17.09 | 17.62 | 11,955 | +0.67(+3.93%) |
Mar 10, 2008 | 17.36 | 17.36 | 16.95 | 16.96 | 14,564 | -0.34(-1.96%) |
Mar 07, 2008 | 17.70 | 17.70 | 17.04 | 17.30 | 8,694 | +0.04(+0.26%) |
Mar 06, 2008 | 17.50 | 17.50 | 17.24 | 17.25 | 1,247,292 | -0.37(-2.08%) |
Mar 05, 2008 | 17.85 | 17.90 | 17.59 | 17.62 | 31,301 | +0.06(+0.34%) |
Mar 04, 2008 | 17.26 | 17.56 | 17.02 | 17.56 | 702,770 | +0.07(+0.41%) |
Mar 03, 2008 | 17.61 | 17.61 | 17.32 | 17.49 | 897,537 | -0.23(-1.27%) |
Feb 29, 2008 | 18.08 | 18.08 | 17.68 | 17.71 | 18,911 | -0.49(-2.70%) |
Feb 28, 2008 | 18.57 | 18.57 | 18.20 | 18.20 | 39,344 | -0.56(-2.99%) |
Feb 27, 2008 | 18.45 | 18.87 | 18.45 | 18.76 | 2,866,946 | +0.27(+1.44%) |
Feb 26, 2008 | 18.38 | 18.66 | 18.30 | 18.50 | 22,172 | +0.27(+1.46%) |
Feb 25, 2008 | 17.85 | 18.30 | 17.85 | 18.23 | 23,259 | +0.37(+2.09%) |
Feb 22, 2008 | 17.61 | 17.86 | 17.61 | 17.86 | 24,128 | -0.33(-1.80%) |
Feb 21, 2008 | 18.58 | 18.62 | 18.16 | 18.19 | 11,520 | -0.06(-0.35%) |
Feb 20, 2008 | 17.98 | 18.29 | 17.93 | 18.25 | 3,260 | +0.42(+2.37%) |
Feb 19, 2008 | 18.09 | 18.09 | 17.83 | 17.83 | 38,475 | -0.24(-1.35%) |
Feb 18, 2008 | 18.26 | 18.41 | 17.96 | 18.07 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.26 | 18.41 | 17.96 | 18.07 | 48,691 | -0.41(-2.21%) |
Feb 14, 2008 | 18.78 | 18.81 | 18.48 | 18.48 | 473,005 | -0.41(-2.18%) |
Feb 13, 2008 | 18.80 | 18.91 | 18.65 | 18.89 | 45,648 | +0.50(+2.74%) |
Feb 12, 2008 | 18.52 | 18.71 | 18.38 | 18.39 | 24,567 | -0.02(-0.09%) |
Feb 11, 2008 | 18.08 | 18.46 | 18.08 | 18.40 | 115,208 | +0.38(+2.09%) |
Feb 08, 2008 | 17.96 | 18.13 | 17.96 | 18.02 | 14,781 | +0.06(+0.31%) |
Feb 07, 2008 | 17.47 | 18.21 | 17.47 | 17.97 | 49,126 | +0.29(+1.64%) |
Feb 06, 2008 | 18.30 | 18.36 | 17.68 | 17.68 | 10,216 | -0.65(-3.54%) |
Feb 05, 2008 | 18.78 | 18.84 | 18.31 | 18.33 | 93,688 | -0.72(-3.77%) |
Feb 04, 2008 | 19.45 | 19.45 | 19.05 | 19.05 | 564,955 | -0.30(-1.55%) |
Feb 01, 2008 | 18.86 | 19.39 | 18.86 | 19.34 | 1,542,703 | +1.03(+5.63%) |
Jan 31, 2008 | 18.13 | 18.54 | 18.13 | 18.31 | 472,136 | -0.14(-0.75%) |
Jan 30, 2008 | 18.54 | 18.70 | 18.33 | 18.45 | 73,255 | +0.05(+0.29%) |
Jan 29, 2008 | 18.23 | 18.40 | 18.23 | 18.40 | 16,303 | +0.07(+0.39%) |
Jan 28, 2008 | 17.77 | 18.33 | 17.77 | 18.33 | 22,606 | +0.25(+1.37%) |
Jan 25, 2008 | 18.99 | 18.99 | 18.06 | 18.08 | 22,172 | -0.58(-3.13%) |
Jan 24, 2008 | 18.16 | 18.66 | 18.16 | 18.66 | 741,028 | +0.66(+3.68%) |
Jan 23, 2008 | 17.31 | 18.02 | 17.08 | 18.00 | 898,189 | +0.60(+3.44%) |
Jan 22, 2008 | 17.21 | 17.61 | 17.15 | 17.40 | 18,259 | -0.39(-2.17%) |
Jan 21, 2008 | 17.64 | 17.94 | 17.61 | 17.79 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.64 | 17.94 | 17.61 | 17.79 | 505,829 | +0.34(+1.95%) |
Jan 17, 2008 | 17.96 | 17.96 | 17.45 | 17.45 | 85,427 | -0.51(-2.82%) |
Jan 16, 2008 | 17.39 | 18.08 | 17.19 | 17.96 | 1,322,701 | +0.31(+1.75%) |
Jan 15, 2008 | 18.24 | 18.24 | 17.64 | 17.65 | 26,737 | -0.90(-4.86%) |
Jan 14, 2008 | 18.42 | 18.55 | 18.31 | 18.55 | 3,369,080 | +0.40(+2.23%) |
Jan 11, 2008 | 18.51 | 18.51 | 18.14 | 18.14 | 660,817 | -0.60(-3.19%) |
Jan 10, 2008 | 18.48 | 18.80 | 18.48 | 18.74 | 17,389 | +0.09(+0.49%) |
Jan 09, 2008 | 18.61 | 18.89 | 18.20 | 18.65 | 141,727 | -0.06(-0.34%) |
Jan 08, 2008 | 19.16 | 19.48 | 18.71 | 18.71 | 8,477 | -0.46(-2.40%) |
Jan 07, 2008 | 19.68 | 19.68 | 19.00 | 19.17 | 19,998 | -0.46(-2.37%) |
Jan 04, 2008 | 20.07 | 20.13 | 19.47 | 19.64 | 126,294 | -0.92(-4.45%) |
Jan 03, 2008 | 20.60 | 20.76 | 20.52 | 20.55 | 72,124 | -0.20(-0.95%) |
Jan 02, 2008 | 21.57 | 21.57 | 20.60 | 20.75 | 150,205 | -0.64(-3.01%) |