Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 14.87 | 15.16 | 14.85 | 15.08 | 298,373 | +0.19(+1.30%) |
Mar 28, 2008 | 15.10 | 15.18 | 14.85 | 14.88 | 246,121 | -0.15(-0.99%) |
Mar 27, 2008 | 15.11 | 15.24 | 15.01 | 15.03 | 264,319 | -0.05(-0.34%) |
Mar 26, 2008 | 15.32 | 15.43 | 14.96 | 15.09 | 576,285 | -0.18(-1.18%) |
Mar 25, 2008 | 15.49 | 15.49 | 15.00 | 15.27 | 546,294 | -0.08(-0.55%) |
Mar 24, 2008 | 14.94 | 15.45 | 14.85 | 15.35 | 944,308 | +0.48(+3.26%) |
Mar 21, 2008 | 14.38 | 14.89 | 14.38 | 14.87 | 308,513 | +0.00(+0.00%) |
Mar 20, 2008 | 14.38 | 14.89 | 14.38 | 14.87 | 308,513 | +0.42(+2.90%) |
Mar 19, 2008 | 14.94 | 14.94 | 14.45 | 14.45 | 1,200,574 | -0.34(-2.31%) |
Mar 18, 2008 | 14.51 | 14.81 | 14.39 | 14.79 | 649,507 | +0.45(+3.15%) |
Mar 17, 2008 | 13.92 | 14.47 | 13.92 | 14.34 | 1,078,642 | +0.02(+0.14%) |
Mar 14, 2008 | 14.65 | 14.75 | 14.24 | 14.32 | 561,010 | -0.31(-2.12%) |
Mar 13, 2008 | 14.47 | 14.78 | 14.30 | 14.63 | 586,490 | -0.08(-0.53%) |
Mar 12, 2008 | 14.94 | 15.01 | 14.69 | 14.70 | 484,237 | -0.27(-1.81%) |
Mar 11, 2008 | 14.47 | 14.98 | 14.19 | 14.98 | 338,056 | +0.41(+2.79%) |
Mar 10, 2008 | 14.89 | 14.94 | 14.54 | 14.57 | 474,359 | -0.34(-2.25%) |
Mar 07, 2008 | 14.81 | 15.05 | 14.78 | 14.90 | 548,873 | -0.08(-0.52%) |
Mar 06, 2008 | 15.20 | 15.41 | 14.96 | 14.98 | 474,314 | -0.35(-2.31%) |
Mar 05, 2008 | 15.07 | 15.40 | 15.07 | 15.34 | 474,709 | +0.26(+1.71%) |
Mar 04, 2008 | 14.99 | 15.16 | 14.84 | 15.08 | 966,597 | -0.14(-0.89%) |
Mar 03, 2008 | 15.17 | 15.30 | 15.09 | 15.21 | 484,577 | -0.02(-0.13%) |
Feb 29, 2008 | 15.57 | 15.61 | 15.23 | 15.23 | 294,054 | -0.50(-3.16%) |
Feb 28, 2008 | 15.49 | 16.03 | 15.41 | 15.73 | 642,106 | +0.03(+0.21%) |
Feb 27, 2008 | 15.75 | 15.89 | 15.69 | 15.70 | 515,305 | -0.15(-0.98%) |
Feb 26, 2008 | 15.44 | 15.97 | 15.44 | 15.85 | 658,913 | +0.10(+0.66%) |
Feb 25, 2008 | 15.67 | 15.81 | 15.42 | 15.75 | 541,178 | +0.20(+1.29%) |
Feb 22, 2008 | 15.39 | 15.55 | 15.14 | 15.55 | 433,270 | +0.19(+1.26%) |
Feb 21, 2008 | 15.58 | 15.87 | 15.34 | 15.36 | 753,155 | -0.19(-1.25%) |
Feb 20, 2008 | 15.57 | 15.81 | 15.16 | 15.55 | 920,635 | -0.30(-1.87%) |
Feb 19, 2008 | 16.43 | 16.58 | 15.83 | 15.85 | 870,448 | -0.58(-3.54%) |
Feb 18, 2008 | 16.02 | 16.47 | 16.02 | 16.43 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.02 | 16.47 | 16.02 | 16.43 | 329,236 | -0.02(-0.12%) |
Feb 14, 2008 | 16.73 | 16.85 | 16.45 | 16.45 | 501,287 | -0.39(-2.34%) |
Feb 13, 2008 | 16.67 | 16.88 | 16.49 | 16.84 | 453,262 | +0.43(+2.63%) |
Feb 12, 2008 | 16.32 | 16.56 | 16.31 | 16.41 | 554,508 | +0.23(+1.44%) |
Feb 11, 2008 | 15.76 | 16.29 | 15.76 | 16.18 | 299,591 | +0.09(+0.56%) |
Feb 08, 2008 | 16.14 | 16.26 | 15.96 | 16.09 | 656,831 | -0.08(-0.48%) |
Feb 07, 2008 | 16.05 | 16.29 | 15.95 | 16.16 | 574,134 | -0.01(-0.04%) |
Feb 06, 2008 | 16.54 | 16.54 | 16.15 | 16.17 | 546,678 | -0.22(-1.35%) |
Feb 05, 2008 | 16.98 | 16.98 | 16.32 | 16.39 | 584,160 | -0.79(-4.58%) |
Feb 04, 2008 | 17.12 | 17.25 | 17.07 | 17.18 | 522,266 | +0.04(+0.23%) |
Feb 01, 2008 | 17.03 | 17.23 | 16.90 | 17.14 | 1,112,859 | +0.19(+1.14%) |
Jan 31, 2008 | 16.22 | 17.12 | 16.22 | 16.94 | 2,573,062 | +0.25(+1.51%) |
Jan 30, 2008 | 16.74 | 17.09 | 16.58 | 16.69 | 427,591 | -0.26(-1.56%) |
Jan 29, 2008 | 16.45 | 16.96 | 16.45 | 16.96 | 404,779 | +0.52(+3.14%) |
Jan 28, 2008 | 15.99 | 16.44 | 15.85 | 16.44 | 672,105 | +0.32(+2.00%) |
Jan 25, 2008 | 16.18 | 16.40 | 16.02 | 16.12 | 1,313,801 | +0.01(+0.04%) |
Jan 24, 2008 | 16.36 | 16.36 | 15.81 | 16.11 | 875,254 | -0.07(-0.44%) |
Jan 23, 2008 | 15.46 | 16.26 | 15.09 | 16.18 | 1,088,715 | +0.14(+0.89%) |
Jan 22, 2008 | 0.1032 | 16.10 | 15.22 | 16.04 | 1,232,931 | -0.23(-1.43%) |
Jan 21, 2008 | 17.04 | 17.04 | 15.99 | 16.27 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.04 | 17.04 | 15.99 | 16.27 | 693,078 | -0.78(-4.58%) |
Jan 17, 2008 | 17.54 | 17.54 | 16.99 | 17.05 | 1,796,066 | -0.45(-2.54%) |
Jan 16, 2008 | 17.36 | 17.73 | 17.36 | 17.50 | 2,028,541 | +0.08(+0.44%) |
Jan 15, 2008 | 17.72 | 17.76 | 17.42 | 17.42 | 1,504,306 | -0.61(-3.36%) |
Jan 14, 2008 | 17.72 | 18.03 | 17.70 | 18.03 | 670,757 | +0.40(+2.27%) |
Jan 11, 2008 | 18.01 | 18.22 | 17.56 | 17.63 | 426,933 | -0.52(-2.88%) |
Jan 10, 2008 | 17.58 | 18.23 | 17.58 | 18.15 | 1,568,818 | +0.34(+1.92%) |
Jan 09, 2008 | 17.83 | 17.98 | 17.36 | 17.81 | 857,603 | -0.03(-0.14%) |
Jan 08, 2008 | 18.56 | 18.84 | 17.74 | 17.83 | 1,665,283 | -0.66(-3.56%) |
Jan 07, 2008 | 18.38 | 18.56 | 18.27 | 18.49 | 326,773 | +0.20(+1.09%) |
Jan 04, 2008 | 18.63 | 18.72 | 18.25 | 18.29 | 855,269 | -0.42(-2.24%) |
Jan 03, 2008 | 18.78 | 20.46 | 18.68 | 18.71 | 904,773 | -0.11(-0.58%) |
Jan 02, 2008 | 18.99 | 19.17 | 18.69 | 18.82 | 704,861 | -0.23(-1.19%) |