Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 17.04 | 18.02 | 16.81 | 17.84 | 1,166,158 | +0.80(+4.71%) |
Mar 28, 2008 | 17.42 | 17.50 | 16.97 | 17.04 | 1,054,455 | -0.40(-2.28%) |
Mar 27, 2008 | 18.08 | 18.38 | 17.43 | 17.43 | 888,920 | -0.60(-3.30%) |
Mar 26, 2008 | 18.19 | 18.40 | 17.92 | 18.03 | 994,198 | -0.07(-0.38%) |
Mar 25, 2008 | 18.42 | 18.42 | 17.98 | 18.10 | 971,802 | -0.01(-0.07%) |
Mar 24, 2008 | 18.19 | 18.49 | 18.02 | 18.11 | 1,138,798 | -0.02(-0.09%) |
Mar 21, 2008 | 17.66 | 18.56 | 17.41 | 18.12 | 1,310,793 | +0.00(+0.00%) |
Mar 20, 2008 | 17.66 | 18.56 | 17.41 | 18.12 | 1,310,793 | +0.64(+3.69%) |
Mar 19, 2008 | 17.57 | 18.09 | 17.44 | 17.48 | 804,184 | +0.07(+0.42%) |
Mar 18, 2008 | 17.73 | 17.73 | 16.90 | 17.41 | 901,605 | +0.41(+2.41%) |
Mar 17, 2008 | 16.62 | 17.44 | 16.62 | 17.00 | 654,736 | -0.07(-0.43%) |
Mar 14, 2008 | 17.83 | 17.83 | 16.89 | 17.07 | 644,872 | -0.72(-4.05%) |
Mar 13, 2008 | 17.48 | 17.91 | 16.84 | 17.79 | 506,690 | +0.14(+0.80%) |
Mar 12, 2008 | 17.28 | 17.97 | 17.13 | 17.65 | 656,148 | +0.36(+2.06%) |
Mar 11, 2008 | 17.07 | 17.30 | 16.80 | 17.29 | 882,119 | +0.68(+4.07%) |
Mar 10, 2008 | 16.70 | 16.97 | 16.61 | 16.62 | 607,357 | +0.05(+0.29%) |
Mar 07, 2008 | 16.38 | 16.83 | 16.30 | 16.57 | 992,712 | +0.00(+0.00%) |
Mar 06, 2008 | 17.23 | 17.23 | 16.54 | 16.57 | 1,126,742 | -0.72(-4.15%) |
Mar 05, 2008 | 17.43 | 17.60 | 17.07 | 17.29 | 574,636 | -0.02(-0.14%) |
Mar 04, 2008 | 16.63 | 17.53 | 16.62 | 17.31 | 848,186 | +0.48(+2.84%) |
Mar 03, 2008 | 16.79 | 16.88 | 16.51 | 16.83 | 655,886 | +0.09(+0.53%) |
Feb 29, 2008 | 17.42 | 17.51 | 16.71 | 16.74 | 714,452 | -0.79(-4.48%) |
Feb 28, 2008 | 17.82 | 17.95 | 17.42 | 17.53 | 300,782 | -0.36(-2.02%) |
Feb 27, 2008 | 17.75 | 18.19 | 17.72 | 17.89 | 822,282 | -0.15(-0.81%) |
Feb 26, 2008 | 17.70 | 18.14 | 17.55 | 18.04 | 431,299 | +0.19(+1.04%) |
Feb 25, 2008 | 17.71 | 17.91 | 17.25 | 17.85 | 338,205 | +0.17(+0.99%) |
Feb 22, 2008 | 17.51 | 17.69 | 17.10 | 17.68 | 513,315 | +0.43(+2.49%) |
Feb 21, 2008 | 17.35 | 17.62 | 17.10 | 17.25 | 395,278 | -0.05(-0.28%) |
Feb 20, 2008 | 17.39 | 17.48 | 17.10 | 17.29 | 528,985 | +0.09(+0.54%) |
Feb 19, 2008 | 17.38 | 17.83 | 17.07 | 17.20 | 398,835 | -0.17(-1.00%) |
Feb 18, 2008 | 17.05 | 17.40 | 16.85 | 17.38 | 392,977 | +0.00(+0.00%) |
Feb 15, 2008 | 17.05 | 17.40 | 16.85 | 17.38 | 392,977 | +0.21(+1.23%) |
Feb 14, 2008 | 17.50 | 17.69 | 16.89 | 17.16 | 617,475 | -0.33(-1.88%) |
Feb 13, 2008 | 17.57 | 17.80 | 17.34 | 17.49 | 951,714 | +0.13(+0.77%) |
Feb 12, 2008 | 16.84 | 17.37 | 16.66 | 17.36 | 877,679 | +0.57(+3.40%) |
Feb 11, 2008 | 16.74 | 16.89 | 16.22 | 16.79 | 827,101 | +0.13(+0.75%) |
Feb 08, 2008 | 16.78 | 17.01 | 16.51 | 16.66 | 668,213 | -0.19(-1.13%) |
Feb 07, 2008 | 16.48 | 17.14 | 16.40 | 16.85 | 1,095,761 | +0.32(+1.91%) |
Feb 06, 2008 | 16.64 | 17.06 | 16.31 | 16.54 | 1,063,072 | +0.09(+0.57%) |
Feb 05, 2008 | 16.38 | 16.80 | 16.32 | 16.44 | 1,426,771 | -0.33(-1.96%) |
Feb 04, 2008 | 16.61 | 17.16 | 16.44 | 16.77 | 1,575,753 | +0.15(+0.88%) |
Feb 01, 2008 | 15.67 | 17.31 | 15.50 | 16.63 | 3,498,880 | -1.06(-5.98%) |
Jan 31, 2008 | 16.57 | 17.91 | 16.40 | 17.68 | 1,901,841 | +0.79(+4.70%) |
Jan 30, 2008 | 15.59 | 17.48 | 15.59 | 16.89 | 1,484,251 | -0.02(-0.14%) |
Jan 29, 2008 | 16.65 | 16.97 | 16.14 | 16.91 | 818,197 | +0.33(+2.00%) |
Jan 28, 2008 | 15.67 | 16.65 | 15.42 | 16.58 | 1,419,339 | +0.57(+3.54%) |
Jan 25, 2008 | 16.74 | 16.76 | 16.01 | 16.01 | 854,999 | -0.39(-2.37%) |
Jan 24, 2008 | 17.04 | 17.16 | 16.14 | 16.40 | 1,298,485 | -0.61(-3.57%) |
Jan 23, 2008 | 14.90 | 17.06 | 14.87 | 17.01 | 1,588,181 | +1.78(+11.68%) |
Jan 22, 2008 | 14.04 | 15.38 | 14.04 | 15.23 | 1,696,409 | +0.61(+4.18%) |
Jan 21, 2008 | 15.10 | 15.37 | 14.47 | 14.62 | 1,582,393 | +0.00(+0.00%) |
Jan 18, 2008 | 15.10 | 15.37 | 14.47 | 14.62 | 1,582,393 | -0.45(-2.98%) |
Jan 17, 2008 | 15.22 | 15.28 | 14.91 | 15.07 | 994,539 | -0.16(-1.04%) |
Jan 16, 2008 | 14.50 | 15.39 | 14.39 | 15.23 | 1,443,391 | +0.73(+5.00%) |
Jan 15, 2008 | 15.23 | 15.41 | 14.19 | 14.50 | 2,133,698 | -1.04(-6.70%) |
Jan 14, 2008 | 15.65 | 15.65 | 15.19 | 15.54 | 1,345,985 | -0.04(-0.23%) |
Jan 11, 2008 | 16.27 | 16.27 | 15.54 | 15.58 | 1,031,274 | -0.85(-5.15%) |
Jan 10, 2008 | 15.23 | 16.65 | 15.04 | 16.43 | 1,566,055 | +1.00(+6.51%) |
Jan 09, 2008 | 15.91 | 16.00 | 14.95 | 15.42 | 1,731,611 | -0.54(-3.38%) |
Jan 08, 2008 | 16.55 | 16.65 | 15.92 | 15.96 | 991,137 | -0.56(-3.38%) |
Jan 07, 2008 | 16.41 | 16.80 | 16.35 | 16.52 | 1,049,844 | +0.18(+1.09%) |
Jan 04, 2008 | 17.03 | 17.12 | 16.20 | 16.34 | 2,012,582 | -0.82(-4.77%) |
Jan 03, 2008 | 17.70 | 17.83 | 17.09 | 17.16 | 534,366 | -0.54(-3.04%) |
Jan 02, 2008 | 17.83 | 18.10 | 17.55 | 17.70 | 541,048 | -0.16(-0.91%) |