Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 16.11 | 16.44 | 15.88 | 16.11 | 1,364,651 | +0.06(+0.35%) |
Mar 28, 2008 | 16.28 | 16.40 | 16.01 | 16.06 | 995,835 | -0.17(-1.04%) |
Mar 27, 2008 | 16.66 | 16.81 | 16.19 | 16.23 | 1,113,427 | -0.39(-2.34%) |
Mar 26, 2008 | 16.88 | 16.90 | 16.35 | 16.61 | 1,011,441 | -0.37(-2.16%) |
Mar 25, 2008 | 17.00 | 17.21 | 16.72 | 16.98 | 1,085,788 | +0.03(+0.17%) |
Mar 24, 2008 | 17.21 | 17.39 | 16.90 | 16.95 | 1,738,046 | -0.28(-1.64%) |
Mar 21, 2008 | 16.34 | 17.26 | 16.34 | 17.24 | 1,618,050 | +0.00(+0.00%) |
Mar 20, 2008 | 16.34 | 17.26 | 16.34 | 17.24 | 1,618,050 | +0.70(+4.22%) |
Mar 19, 2008 | 16.98 | 17.07 | 16.54 | 16.54 | 1,776,017 | -0.32(-1.92%) |
Mar 18, 2008 | 17.25 | 17.25 | 16.38 | 16.86 | 2,199,849 | +0.75(+4.69%) |
Mar 17, 2008 | 15.80 | 16.35 | 15.53 | 16.11 | 1,493,849 | -0.06(-0.39%) |
Mar 14, 2008 | 16.86 | 16.86 | 15.90 | 16.17 | 1,957,007 | -0.36(-2.18%) |
Mar 13, 2008 | 15.85 | 16.69 | 15.64 | 16.53 | 1,399,260 | +0.45(+2.81%) |
Mar 12, 2008 | 16.37 | 16.89 | 16.08 | 16.08 | 1,207,793 | -0.32(-1.98%) |
Mar 11, 2008 | 15.49 | 16.40 | 15.49 | 16.40 | 1,066,202 | +1.30(+8.59%) |
Mar 10, 2008 | 15.41 | 15.67 | 15.03 | 15.10 | 822,339 | -0.30(-1.97%) |
Mar 07, 2008 | 15.30 | 15.75 | 14.97 | 15.41 | 1,447,352 | +0.30(+1.96%) |
Mar 06, 2008 | 15.54 | 15.67 | 15.11 | 15.11 | 1,222,185 | -0.48(-3.08%) |
Mar 05, 2008 | 15.83 | 16.06 | 15.55 | 15.59 | 1,160,434 | -0.16(-1.03%) |
Mar 04, 2008 | 15.88 | 16.02 | 15.40 | 15.75 | 1,213,328 | -0.23(-1.46%) |
Mar 03, 2008 | 15.99 | 16.30 | 15.89 | 15.99 | 1,657,030 | -0.03(-0.18%) |
Feb 29, 2008 | 16.27 | 16.43 | 15.89 | 16.01 | 1,383,019 | -0.46(-2.78%) |
Feb 28, 2008 | 16.66 | 16.77 | 16.41 | 16.47 | 1,118,605 | -0.28(-1.68%) |
Feb 27, 2008 | 16.64 | 16.85 | 16.49 | 16.76 | 1,609,106 | +0.05(+0.30%) |
Feb 26, 2008 | 16.57 | 16.83 | 16.39 | 16.71 | 2,166,326 | +0.11(+0.68%) |
Feb 25, 2008 | 16.42 | 16.61 | 16.06 | 16.59 | 1,053,011 | +0.13(+0.81%) |
Feb 22, 2008 | 16.28 | 16.48 | 15.89 | 16.46 | 1,118,469 | +0.26(+1.61%) |
Feb 21, 2008 | 16.52 | 16.71 | 16.13 | 16.20 | 809,414 | -0.26(-1.59%) |
Feb 20, 2008 | 16.18 | 16.52 | 15.94 | 16.46 | 1,337,841 | +0.28(+1.70%) |
Feb 19, 2008 | 16.85 | 16.93 | 16.18 | 16.18 | 1,182,113 | -0.46(-2.75%) |
Feb 18, 2008 | 16.42 | 16.64 | 16.16 | 16.64 | 1,457,030 | +0.00(+0.00%) |
Feb 15, 2008 | 16.42 | 16.64 | 16.16 | 16.64 | 1,457,030 | +0.15(+0.90%) |
Feb 14, 2008 | 16.74 | 17.04 | 16.44 | 16.49 | 888,285 | -0.19(-1.14%) |
Feb 13, 2008 | 16.72 | 16.90 | 16.44 | 16.69 | 944,385 | +0.13(+0.81%) |
Feb 12, 2008 | 16.65 | 16.85 | 16.35 | 16.55 | 978,365 | +0.02(+0.13%) |
Feb 11, 2008 | 16.76 | 16.91 | 16.49 | 16.53 | 1,734,918 | -0.18(-1.10%) |
Feb 08, 2008 | 16.71 | 16.92 | 16.50 | 16.71 | 959,946 | -0.20(-1.17%) |
Feb 07, 2008 | 16.33 | 17.02 | 16.25 | 16.91 | 1,264,566 | +0.51(+3.10%) |
Feb 06, 2008 | 16.72 | 16.85 | 16.33 | 16.40 | 1,233,774 | -0.20(-1.19%) |
Feb 05, 2008 | 17.02 | 17.13 | 16.56 | 16.60 | 1,767,793 | -0.69(-4.00%) |
Feb 04, 2008 | 17.71 | 17.71 | 17.14 | 17.29 | 1,703,277 | -0.49(-2.78%) |
Feb 01, 2008 | 17.28 | 17.80 | 17.14 | 17.79 | 2,042,162 | +0.56(+3.24%) |
Jan 31, 2008 | 16.16 | 17.28 | 16.02 | 17.23 | 2,133,243 | +0.85(+5.21%) |
Jan 30, 2008 | 16.35 | 16.88 | 16.16 | 16.37 | 1,946,134 | -0.04(-0.26%) |
Jan 29, 2008 | 16.43 | 16.57 | 15.99 | 16.42 | 1,476,911 | +0.11(+0.65%) |
Jan 28, 2008 | 15.82 | 16.31 | 15.49 | 16.31 | 1,751,149 | +0.53(+3.35%) |
Jan 25, 2008 | 16.40 | 16.58 | 15.63 | 15.78 | 2,206,829 | -0.49(-2.99%) |
Jan 24, 2008 | 16.30 | 16.40 | 15.86 | 16.27 | 1,963,558 | +0.11(+0.70%) |
Jan 23, 2008 | 14.14 | 16.35 | 14.03 | 16.16 | 3,816,588 | +1.64(+11.27%) |
Jan 22, 2008 | 13.05 | 14.68 | 13.05 | 14.52 | 3,422,334 | +1.08(+8.03%) |
Jan 21, 2008 | 13.52 | 13.79 | 13.21 | 13.44 | 1,607,639 | +0.00(+0.00%) |
Jan 18, 2008 | 13.52 | 13.79 | 13.21 | 13.44 | 1,607,639 | -0.05(-0.37%) |
Jan 17, 2008 | 13.90 | 13.90 | 13.46 | 13.49 | 1,359,684 | -0.38(-2.75%) |
Jan 16, 2008 | 14.00 | 14.16 | 13.66 | 13.87 | 2,252,022 | +0.12(+0.87%) |
Jan 15, 2008 | 13.55 | 13.86 | 13.39 | 13.75 | 1,713,505 | +0.08(+0.57%) |
Jan 14, 2008 | 13.95 | 14.05 | 13.54 | 13.67 | 1,566,784 | -0.18(-1.27%) |
Jan 11, 2008 | 13.85 | 14.20 | 13.69 | 13.85 | 1,919,051 | -0.08(-0.61%) |
Jan 10, 2008 | 12.88 | 14.17 | 12.88 | 13.93 | 2,628,657 | +0.39(+2.86%) |
Jan 09, 2008 | 13.47 | 13.66 | 12.99 | 13.55 | 1,894,579 | +0.06(+0.47%) |
Jan 08, 2008 | 14.19 | 14.31 | 13.48 | 13.48 | 1,235,054 | -0.59(-4.16%) |
Jan 07, 2008 | 14.12 | 14.39 | 13.93 | 14.07 | 1,216,670 | +0.03(+0.20%) |
Jan 04, 2008 | 14.36 | 14.42 | 13.85 | 14.04 | 1,723,167 | -0.54(-3.68%) |
Jan 03, 2008 | 14.82 | 14.91 | 14.55 | 14.58 | 907,490 | -0.13(-0.91%) |
Jan 02, 2008 | 14.94 | 15.01 | 14.51 | 14.71 | 1,588,007 | -0.18(-1.23%) |