Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 17.16 | 17.79 | 17.13 | 17.68 | 870,893 | +0.45(+2.62%) |
Mar 28, 2008 | 17.33 | 17.44 | 17.13 | 17.23 | 848,415 | -0.01(-0.08%) |
Mar 27, 2008 | 17.00 | 17.52 | 16.99 | 17.24 | 1,375,189 | +0.23(+1.38%) |
Mar 26, 2008 | 17.15 | 17.22 | 16.85 | 17.00 | 807,507 | -0.31(-1.79%) |
Mar 25, 2008 | 17.09 | 17.35 | 16.91 | 17.31 | 1,230,436 | +0.27(+1.57%) |
Mar 24, 2008 | 16.68 | 17.18 | 16.52 | 17.05 | 694,584 | +0.53(+3.21%) |
Mar 21, 2008 | 16.85 | 16.92 | 16.15 | 16.52 | 2,634,732 | +0.00(+0.00%) |
Mar 20, 2008 | 16.85 | 16.92 | 16.15 | 16.52 | 2,634,732 | -0.14(-0.82%) |
Mar 19, 2008 | 17.31 | 17.54 | 16.65 | 16.65 | 936,836 | -0.61(-3.53%) |
Mar 18, 2008 | 16.37 | 17.34 | 16.33 | 17.26 | 1,335,135 | +1.05(+6.49%) |
Mar 17, 2008 | 15.78 | 16.51 | 15.78 | 16.21 | 1,154,465 | +0.05(+0.32%) |
Mar 14, 2008 | 16.52 | 16.59 | 15.82 | 16.16 | 873,578 | -0.34(-2.08%) |
Mar 13, 2008 | 16.23 | 16.56 | 15.77 | 16.50 | 835,512 | +0.49(+3.08%) |
Mar 12, 2008 | 16.39 | 16.42 | 15.95 | 16.01 | 1,155,225 | -0.23(-1.42%) |
Mar 11, 2008 | 15.62 | 16.28 | 15.59 | 16.24 | 1,367,125 | +1.11(+7.35%) |
Mar 10, 2008 | 15.67 | 15.67 | 15.05 | 15.13 | 1,151,390 | -0.55(-3.50%) |
Mar 07, 2008 | 15.63 | 16.10 | 15.47 | 15.68 | 1,022,470 | -0.15(-0.92%) |
Mar 06, 2008 | 16.18 | 16.18 | 15.82 | 15.82 | 904,664 | -0.48(-2.94%) |
Mar 05, 2008 | 16.17 | 16.41 | 16.00 | 16.30 | 797,759 | +0.24(+1.49%) |
Mar 04, 2008 | 16.08 | 16.19 | 15.77 | 16.06 | 1,002,374 | -0.21(-1.30%) |
Mar 03, 2008 | 16.46 | 16.46 | 15.86 | 16.27 | 919,578 | +0.03(+0.17%) |
Feb 29, 2008 | 16.50 | 16.54 | 16.14 | 16.24 | 909,943 | -0.46(-2.78%) |
Feb 28, 2008 | 17.02 | 17.15 | 16.54 | 16.71 | 911,629 | -0.54(-3.16%) |
Feb 27, 2008 | 17.11 | 17.44 | 16.99 | 17.25 | 1,012,047 | -0.04(-0.24%) |
Feb 26, 2008 | 17.06 | 17.41 | 16.89 | 17.30 | 1,070,782 | +0.24(+1.40%) |
Feb 25, 2008 | 16.52 | 17.08 | 16.33 | 17.06 | 1,126,675 | +0.65(+3.98%) |
Feb 22, 2008 | 16.45 | 16.53 | 16.11 | 16.40 | 1,112,400 | -0.03(-0.20%) |
Feb 21, 2008 | 16.69 | 17.03 | 16.34 | 16.44 | 895,843 | -0.19(-1.13%) |
Feb 20, 2008 | 16.15 | 16.81 | 15.91 | 16.62 | 1,161,191 | +0.44(+2.70%) |
Feb 19, 2008 | 16.92 | 16.92 | 16.08 | 16.19 | 735,277 | +0.23(+1.44%) |
Feb 18, 2008 | 16.00 | 16.14 | 15.69 | 15.96 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.00 | 16.14 | 15.69 | 15.96 | 631,526 | -0.14(-0.88%) |
Feb 14, 2008 | 16.48 | 16.49 | 16.01 | 16.10 | 905,852 | -0.33(-2.00%) |
Feb 13, 2008 | 15.95 | 16.54 | 15.95 | 16.43 | 796,626 | +0.61(+3.86%) |
Feb 12, 2008 | 15.72 | 16.03 | 15.62 | 15.82 | 814,907 | +0.15(+0.93%) |
Feb 11, 2008 | 15.62 | 15.74 | 15.24 | 15.67 | 1,129,121 | +0.00(+0.03%) |
Feb 08, 2008 | 15.72 | 15.95 | 15.58 | 15.67 | 894,436 | -0.07(-0.45%) |
Feb 07, 2008 | 15.50 | 15.89 | 15.47 | 15.74 | 1,089,815 | +0.17(+1.09%) |
Feb 06, 2008 | 15.55 | 16.25 | 15.42 | 15.57 | 1,045,310 | -0.05(-0.33%) |
Feb 05, 2008 | 15.89 | 16.10 | 15.54 | 15.62 | 766,386 | -0.45(-2.78%) |
Feb 04, 2008 | 16.26 | 16.26 | 15.86 | 16.07 | 597,853 | -0.23(-1.41%) |
Feb 01, 2008 | 16.14 | 16.46 | 15.92 | 16.30 | 1,019,504 | +0.15(+0.96%) |
Jan 31, 2008 | 15.25 | 16.32 | 15.23 | 16.14 | 1,149,579 | +0.70(+4.53%) |
Jan 30, 2008 | 15.84 | 15.92 | 15.25 | 15.44 | 1,296,209 | -0.46(-2.86%) |
Jan 29, 2008 | 15.86 | 16.08 | 15.73 | 15.90 | 870,360 | +0.09(+0.56%) |
Jan 28, 2008 | 15.33 | 15.81 | 15.02 | 15.81 | 863,342 | +0.45(+2.93%) |
Jan 25, 2008 | 15.10 | 15.71 | 15.08 | 15.36 | 1,170,566 | +0.26(+1.74%) |
Jan 24, 2008 | 15.31 | 15.59 | 15.06 | 15.09 | 1,050,825 | -0.20(-1.29%) |
Jan 23, 2008 | 14.24 | 15.35 | 14.24 | 15.29 | 1,949,105 | +0.67(+4.59%) |
Jan 22, 2008 | 13.87 | 14.99 | 13.87 | 14.62 | 1,418,059 | +0.14(+0.97%) |
Jan 21, 2008 | 14.25 | 14.66 | 14.04 | 14.48 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.25 | 14.66 | 14.04 | 14.48 | 1,830,847 | +0.26(+1.81%) |
Jan 17, 2008 | 14.67 | 14.94 | 14.07 | 14.22 | 1,333,559 | -0.39(-2.67%) |
Jan 16, 2008 | 14.38 | 14.97 | 14.32 | 14.61 | 1,017,981 | +0.24(+1.70%) |
Jan 15, 2008 | 14.52 | 14.61 | 14.23 | 14.37 | 1,004,590 | -0.34(-2.33%) |
Jan 14, 2008 | 14.58 | 14.88 | 14.51 | 14.71 | 1,110,269 | +0.23(+1.56%) |
Jan 11, 2008 | 14.20 | 14.67 | 14.16 | 14.48 | 1,564,732 | +0.27(+1.88%) |
Jan 10, 2008 | 13.78 | 14.45 | 13.48 | 14.22 | 2,301,289 | +0.14(+0.97%) |
Jan 09, 2008 | 14.11 | 14.25 | 13.82 | 14.08 | 1,146,490 | -0.02(-0.13%) |
Jan 08, 2008 | 14.90 | 15.10 | 14.08 | 14.10 | 1,008,180 | -0.83(-5.56%) |
Jan 07, 2008 | 14.89 | 15.25 | 14.61 | 14.93 | 809,851 | +0.14(+0.95%) |
Jan 04, 2008 | 15.24 | 15.36 | 14.66 | 14.79 | 1,007,360 | -0.57(-3.73%) |
Jan 03, 2008 | 15.83 | 15.96 | 15.26 | 15.36 | 751,045 | -0.40(-2.56%) |
Jan 02, 2008 | 16.12 | 16.12 | 15.72 | 15.77 | 944,082 | -0.40(-2.47%) |