Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 16.29 | 16.42 | 15.87 | 16.06 | 129,603 | +0.01(+0.06%) |
Mar 28, 2008 | 16.28 | 16.48 | 15.96 | 16.05 | 126,740 | -0.23(-1.41%) |
Mar 27, 2008 | 16.06 | 16.47 | 15.89 | 16.28 | 163,403 | +0.27(+1.69%) |
Mar 26, 2008 | 16.29 | 16.29 | 15.70 | 16.01 | 151,263 | -0.39(-2.38%) |
Mar 25, 2008 | 16.51 | 16.65 | 16.07 | 16.40 | 188,955 | -0.14(-0.85%) |
Mar 24, 2008 | 16.19 | 16.89 | 16.09 | 16.54 | 298,424 | +0.45(+2.80%) |
Mar 21, 2008 | 15.50 | 16.22 | 15.14 | 16.09 | 823,104 | +0.00(+0.00%) |
Mar 20, 2008 | 15.50 | 16.22 | 15.14 | 16.09 | 823,104 | +0.76(+4.96%) |
Mar 19, 2008 | 15.17 | 15.48 | 15.00 | 15.33 | 418,629 | +0.20(+1.32%) |
Mar 18, 2008 | 14.50 | 15.15 | 14.50 | 15.13 | 321,904 | +0.94(+6.62%) |
Mar 17, 2008 | 13.61 | 14.64 | 13.50 | 14.19 | 329,747 | +0.05(+0.35%) |
Mar 14, 2008 | 14.86 | 14.95 | 13.82 | 14.14 | 548,959 | -0.68(-4.59%) |
Mar 13, 2008 | 14.04 | 14.85 | 14.00 | 14.82 | 467,585 | +0.57(+4.00%) |
Mar 12, 2008 | 14.31 | 14.48 | 13.96 | 14.25 | 419,665 | +0.04(+0.28%) |
Mar 11, 2008 | 14.17 | 14.67 | 13.87 | 14.21 | 570,718 | +0.18(+1.28%) |
Mar 10, 2008 | 14.57 | 14.57 | 13.67 | 14.03 | 820,559 | -0.56(-3.84%) |
Mar 07, 2008 | 15.10 | 15.38 | 14.39 | 14.59 | 547,937 | -0.61(-4.01%) |
Mar 06, 2008 | 15.87 | 15.94 | 15.17 | 15.20 | 258,996 | -0.78(-4.88%) |
Mar 05, 2008 | 15.85 | 16.13 | 15.77 | 15.98 | 378,082 | +0.24(+1.52%) |
Mar 04, 2008 | 15.81 | 15.99 | 15.60 | 15.74 | 480,149 | -0.20(-1.25%) |
Mar 03, 2008 | 16.54 | 16.75 | 15.90 | 15.94 | 486,748 | -0.49(-2.98%) |
Feb 29, 2008 | 16.90 | 16.91 | 16.35 | 16.43 | 296,197 | -0.08(-0.48%) |
Feb 28, 2008 | 17.60 | 17.60 | 16.50 | 16.51 | 483,472 | -1.29(-7.25%) |
Feb 27, 2008 | 17.39 | 17.95 | 17.26 | 17.80 | 547,957 | +0.22(+1.25%) |
Feb 26, 2008 | 17.95 | 18.00 | 17.50 | 17.58 | 539,958 | -0.55(-3.03%) |
Feb 25, 2008 | 16.58 | 18.15 | 16.58 | 18.13 | 893,319 | +1.58(+9.55%) |
Feb 22, 2008 | 16.22 | 17.08 | 16.06 | 16.55 | 2,020,231 | -1.69(-9.27%) |
Feb 21, 2008 | 18.49 | 18.75 | 18.11 | 18.24 | 689,861 | -0.10(-0.55%) |
Feb 20, 2008 | 18.65 | 18.88 | 17.88 | 18.34 | 661,991 | +0.35(+1.95%) |
Feb 19, 2008 | 17.60 | 18.35 | 17.41 | 17.99 | 1,115,770 | +2.02(+12.65%) |
Feb 18, 2008 | 16.10 | 16.30 | 15.90 | 15.97 | 285,650 | +0.00(+0.00%) |
Feb 15, 2008 | 16.10 | 16.30 | 15.90 | 15.97 | 210,494 | -0.19(-1.18%) |
Feb 14, 2008 | 17.01 | 17.01 | 16.15 | 16.16 | 126,021 | -0.87(-5.11%) |
Feb 13, 2008 | 16.77 | 17.03 | 16.45 | 17.03 | 144,157 | +0.37(+2.22%) |
Feb 12, 2008 | 16.51 | 16.74 | 16.22 | 16.66 | 283,576 | +0.26(+1.59%) |
Feb 11, 2008 | 15.59 | 16.54 | 15.59 | 16.40 | 396,991 | +0.78(+4.99%) |
Feb 08, 2008 | 15.48 | 15.89 | 15.43 | 15.62 | 194,660 | +0.04(+0.26%) |
Feb 07, 2008 | 15.60 | 15.86 | 15.50 | 15.58 | 211,097 | -0.10(-0.64%) |
Feb 06, 2008 | 16.23 | 16.37 | 15.62 | 15.68 | 197,190 | -0.48(-2.97%) |
Feb 05, 2008 | 16.40 | 16.40 | 15.96 | 16.16 | 345,513 | -0.03(-0.19%) |
Feb 04, 2008 | 15.84 | 16.32 | 15.84 | 16.19 | 493,126 | +0.32(+2.01%) |
Feb 01, 2008 | 15.83 | 15.90 | 15.35 | 15.87 | 225,562 | +0.10(+0.64%) |
Jan 31, 2008 | 15.39 | 15.82 | 15.17 | 15.77 | 301,492 | +0.19(+1.22%) |
Jan 30, 2008 | 16.57 | 16.74 | 15.20 | 15.58 | 304,263 | -1.11(-6.65%) |
Jan 29, 2008 | 16.98 | 16.98 | 16.45 | 16.69 | 280,633 | -0.23(-1.36%) |
Jan 28, 2008 | 16.58 | 16.94 | 16.32 | 16.92 | 223,941 | +0.34(+2.05%) |
Jan 25, 2008 | 17.15 | 17.50 | 16.55 | 16.58 | 204,884 | -0.36(-2.13%) |
Jan 24, 2008 | 17.57 | 17.83 | 16.88 | 16.94 | 330,426 | -0.56(-3.20%) |
Jan 23, 2008 | 16.86 | 17.51 | 16.86 | 17.50 | 568,719 | +0.20(+1.16%) |
Jan 22, 2008 | 17.00 | 17.58 | 16.75 | 17.30 | 527,176 | +0.23(+1.35%) |
Jan 21, 2008 | 17.04 | 17.24 | 16.68 | 17.07 | 394,161 | +0.00(+0.00%) |
Jan 18, 2008 | 17.04 | 17.24 | 16.68 | 17.07 | 394,161 | +0.20(+1.19%) |
Jan 17, 2008 | 17.10 | 17.18 | 16.59 | 16.87 | 442,662 | -0.22(-1.29%) |
Jan 16, 2008 | 16.22 | 17.68 | 16.08 | 17.09 | 588,500 | +0.81(+4.98%) |
Jan 15, 2008 | 16.00 | 16.56 | 16.00 | 16.28 | 287,729 | +0.29(+1.81%) |
Jan 14, 2008 | 16.59 | 16.70 | 15.94 | 15.99 | 273,584 | -0.50(-3.03%) |
Jan 11, 2008 | 17.06 | 17.15 | 16.43 | 16.49 | 250,729 | -0.74(-4.29%) |
Jan 10, 2008 | 17.00 | 17.26 | 16.67 | 17.23 | 404,961 | -0.01(-0.06%) |
Jan 09, 2008 | 16.53 | 17.25 | 16.25 | 17.24 | 457,331 | +0.79(+4.80%) |
Jan 08, 2008 | 17.51 | 17.75 | 16.44 | 16.45 | 251,176 | -1.01(-5.78%) |
Jan 07, 2008 | 17.52 | 17.99 | 17.23 | 17.46 | 354,111 | -0.20(-1.13%) |
Jan 04, 2008 | 17.93 | 18.14 | 17.11 | 17.66 | 350,111 | -0.41(-2.27%) |
Jan 03, 2008 | 19.00 | 19.23 | 17.97 | 18.07 | 379,179 | -0.93(-4.89%) |
Jan 02, 2008 | 19.45 | 19.45 | 18.27 | 19.00 | 316,039 | -0.47(-2.41%) |