Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 18.70 | 18.70 | 18.47 | 18.62 | 7,540,643 | -0.06(-0.30%) |
Mar 28, 2008 | 18.67 | 18.78 | 18.63 | 18.68 | 7,260,842 | +0.11(+0.60%) |
Mar 27, 2008 | 18.36 | 18.71 | 18.30 | 18.57 | 9,939,964 | +0.21(+1.17%) |
Mar 26, 2008 | 18.37 | 18.49 | 18.30 | 18.35 | 6,462,713 | -0.07(-0.41%) |
Mar 25, 2008 | 18.51 | 18.57 | 18.34 | 18.43 | 7,803,246 | -0.12(-0.64%) |
Mar 24, 2008 | 18.77 | 18.77 | 18.40 | 18.55 | 8,641,387 | -0.15(-0.82%) |
Mar 21, 2008 | 18.42 | 18.79 | 18.28 | 18.70 | 13,469,701 | +0.00(+0.00%) |
Mar 20, 2008 | 18.42 | 18.79 | 18.28 | 18.70 | 13,469,701 | +0.37(+2.04%) |
Mar 19, 2008 | 18.41 | 18.66 | 18.24 | 18.33 | 14,759,736 | +0.22(+1.24%) |
Mar 18, 2008 | 17.82 | 18.10 | 17.77 | 18.10 | 9,014,456 | +0.44(+2.52%) |
Mar 17, 2008 | 17.40 | 17.88 | 17.40 | 17.66 | 13,057,477 | -0.13(-0.75%) |
Mar 14, 2008 | 17.93 | 18.19 | 17.64 | 17.79 | 9,407,769 | -0.14(-0.76%) |
Mar 13, 2008 | 17.80 | 17.99 | 17.73 | 17.93 | 7,436,389 | -0.04(-0.23%) |
Mar 12, 2008 | 17.94 | 18.03 | 17.86 | 17.97 | 6,602,808 | +0.20(+1.10%) |
Mar 11, 2008 | 17.83 | 17.83 | 17.46 | 17.77 | 9,878,563 | +0.37(+2.11%) |
Mar 10, 2008 | 17.08 | 17.47 | 17.04 | 17.40 | 8,162,625 | +0.38(+2.25%) |
Mar 07, 2008 | 16.92 | 17.16 | 16.92 | 17.02 | 6,516,864 | -0.06(-0.36%) |
Mar 06, 2008 | 17.35 | 17.38 | 17.08 | 17.08 | 5,261,622 | -0.33(-1.91%) |
Mar 05, 2008 | 17.38 | 17.48 | 17.28 | 17.42 | 7,955,878 | +0.03(+0.16%) |
Mar 04, 2008 | 17.46 | 17.55 | 17.30 | 17.39 | 8,138,270 | -0.20(-1.11%) |
Mar 03, 2008 | 17.43 | 17.58 | 17.37 | 17.58 | 7,365,479 | +0.17(+0.98%) |
Feb 29, 2008 | 17.40 | 17.62 | 17.30 | 17.41 | 7,516,873 | -0.26(-1.46%) |
Feb 28, 2008 | 17.74 | 17.76 | 17.56 | 17.67 | 5,340,460 | -0.16(-0.91%) |
Feb 27, 2008 | 17.91 | 18.02 | 17.78 | 17.83 | 5,097,576 | -0.15(-0.83%) |
Feb 26, 2008 | 17.86 | 18.03 | 17.81 | 17.98 | 5,237,697 | +0.08(+0.43%) |
Feb 25, 2008 | 17.73 | 17.92 | 17.69 | 17.91 | 5,876,781 | +0.21(+1.18%) |
Feb 22, 2008 | 17.51 | 17.76 | 17.40 | 17.70 | 6,153,251 | +0.23(+1.30%) |
Feb 21, 2008 | 17.60 | 17.72 | 17.41 | 17.47 | 5,340,923 | -0.11(-0.62%) |
Feb 20, 2008 | 17.54 | 17.61 | 17.35 | 17.58 | 6,201,685 | +0.02(+0.12%) |
Feb 19, 2008 | 17.77 | 17.77 | 17.45 | 17.56 | 8,188,810 | +0.02(+0.11%) |
Feb 18, 2008 | 17.04 | 17.57 | 16.95 | 17.54 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.04 | 17.57 | 16.95 | 17.54 | 8,896,244 | +0.49(+2.86%) |
Feb 14, 2008 | 17.30 | 17.33 | 17.03 | 17.05 | 8,296,232 | -0.21(-1.23%) |
Feb 13, 2008 | 17.29 | 17.34 | 17.15 | 17.26 | 6,436,049 | +0.12(+0.69%) |
Feb 12, 2008 | 17.20 | 17.31 | 17.05 | 17.14 | 6,768,397 | +0.07(+0.38%) |
Feb 11, 2008 | 16.77 | 17.08 | 16.66 | 17.08 | 8,467,055 | +0.33(+1.99%) |
Feb 08, 2008 | 16.99 | 17.09 | 16.70 | 16.75 | 8,692,776 | -0.31(-1.81%) |
Feb 07, 2008 | 16.80 | 17.13 | 16.80 | 17.05 | 6,680,759 | +0.12(+0.73%) |
Feb 06, 2008 | 17.05 | 17.16 | 16.87 | 16.93 | 9,466,659 | -0.01(-0.05%) |
Feb 05, 2008 | 17.01 | 17.12 | 16.94 | 16.94 | 8,699,248 | -0.34(-1.98%) |
Feb 04, 2008 | 17.35 | 17.40 | 17.23 | 17.28 | 7,572,835 | -0.07(-0.41%) |
Feb 01, 2008 | 16.96 | 17.41 | 16.96 | 17.35 | 10,524,186 | +0.39(+2.33%) |
Jan 31, 2008 | 16.55 | 17.07 | 16.55 | 16.96 | 10,617,329 | +0.19(+1.13%) |
Jan 30, 2008 | 17.07 | 17.08 | 16.72 | 16.77 | 8,568,400 | -0.25(-1.44%) |
Jan 29, 2008 | 16.99 | 17.11 | 16.72 | 17.01 | 9,072,511 | +0.18(+1.05%) |
Jan 28, 2008 | 16.52 | 16.84 | 16.52 | 16.84 | 8,196,610 | +0.37(+2.25%) |
Jan 25, 2008 | 16.70 | 16.70 | 16.46 | 16.47 | 8,119,894 | -0.11(-0.68%) |
Jan 24, 2008 | 16.56 | 16.67 | 16.44 | 16.58 | 9,329,731 | +0.06(+0.36%) |
Jan 23, 2008 | 16.22 | 16.60 | 16.04 | 16.52 | 14,222,142 | +0.08(+0.47%) |
Jan 22, 2008 | 16.04 | 16.86 | 15.86 | 16.44 | 13,426,591 | -0.38(-2.27%) |
Jan 21, 2008 | 17.03 | 17.11 | 16.68 | 16.82 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.03 | 17.11 | 16.68 | 16.82 | 9,459,232 | -0.09(-0.52%) |
Jan 17, 2008 | 17.03 | 17.12 | 16.88 | 16.91 | 8,765,962 | -0.07(-0.38%) |
Jan 16, 2008 | 17.10 | 17.24 | 16.96 | 16.98 | 10,761,006 | -0.18(-1.03%) |
Jan 15, 2008 | 17.40 | 17.58 | 17.13 | 17.15 | 9,823,855 | -0.43(-2.46%) |
Jan 14, 2008 | 17.64 | 17.73 | 17.50 | 17.58 | 11,811,327 | +0.12(+0.69%) |
Jan 11, 2008 | 17.79 | 17.79 | 17.37 | 17.46 | 10,454,331 | -0.37(-2.08%) |
Jan 10, 2008 | 17.65 | 17.93 | 17.64 | 17.83 | 8,158,201 | +0.07(+0.39%) |
Jan 09, 2008 | 17.77 | 17.85 | 17.59 | 17.77 | 12,694,908 | +0.03(+0.18%) |
Jan 08, 2008 | 17.68 | 17.95 | 17.64 | 17.73 | 9,761,518 | +0.06(+0.33%) |
Jan 07, 2008 | 17.40 | 17.72 | 17.38 | 17.68 | 9,484,131 | +0.35(+2.03%) |
Jan 04, 2008 | 17.40 | 17.54 | 17.30 | 17.32 | 10,036,210 | -0.18(-1.05%) |
Jan 03, 2008 | 17.56 | 17.70 | 17.36 | 17.51 | 9,470,730 | -0.08(-0.44%) |
Jan 02, 2008 | 17.68 | 17.76 | 17.49 | 17.58 | 8,770,923 | -0.14(-0.81%) |