Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 17.69 | 17.69 | 16.24 | 17.07 | 2,482,670 | +0.41(+2.44%) |
Mar 28, 2008 | 17.95 | 17.95 | 16.62 | 16.66 | 1,691,761 | -0.58(-3.36%) |
Mar 27, 2008 | 18.40 | 18.40 | 17.22 | 17.24 | 1,971,855 | -1.18(-6.43%) |
Mar 26, 2008 | 18.38 | 18.54 | 17.64 | 18.43 | 1,394,118 | -0.11(-0.59%) |
Mar 25, 2008 | 18.34 | 18.57 | 17.91 | 18.54 | 1,233,576 | +0.14(+0.79%) |
Mar 24, 2008 | 17.78 | 18.55 | 17.54 | 18.39 | 1,468,027 | +0.78(+4.41%) |
Mar 21, 2008 | 17.25 | 17.74 | 17.06 | 17.61 | 1,912,684 | +0.00(+0.00%) |
Mar 20, 2008 | 17.25 | 17.74 | 17.06 | 17.61 | 1,912,684 | +0.36(+2.10%) |
Mar 19, 2008 | 17.18 | 18.04 | 17.03 | 17.25 | 1,606,183 | +0.12(+0.69%) |
Mar 18, 2008 | 16.87 | 17.30 | 16.31 | 17.13 | 1,532,141 | +0.19(+1.12%) |
Mar 17, 2008 | 16.37 | 17.25 | 16.11 | 16.94 | 2,587,153 | +0.22(+1.30%) |
Mar 14, 2008 | 17.56 | 17.56 | 16.26 | 16.73 | 1,395,528 | -0.54(-3.14%) |
Mar 13, 2008 | 17.21 | 17.40 | 16.48 | 17.27 | 1,999,406 | -0.27(-1.55%) |
Mar 12, 2008 | 16.72 | 17.88 | 16.52 | 17.54 | 2,831,696 | +0.72(+4.30%) |
Mar 11, 2008 | 15.89 | 16.82 | 15.23 | 16.82 | 1,033,277 | +1.25(+8.01%) |
Mar 10, 2008 | 15.61 | 15.99 | 15.27 | 15.57 | 1,209,193 | -0.05(-0.35%) |
Mar 07, 2008 | 15.96 | 16.02 | 15.51 | 15.62 | 1,105,816 | -0.26(-1.65%) |
Mar 06, 2008 | 17.01 | 17.01 | 15.87 | 15.89 | 1,981,224 | -1.17(-6.84%) |
Mar 05, 2008 | 16.52 | 17.18 | 16.09 | 17.05 | 1,680,799 | +0.41(+2.44%) |
Mar 04, 2008 | 16.24 | 16.70 | 15.94 | 16.65 | 1,515,895 | +0.15(+0.93%) |
Mar 03, 2008 | 16.74 | 16.89 | 16.17 | 16.49 | 1,399,892 | -0.35(-2.09%) |
Feb 29, 2008 | 16.77 | 17.49 | 16.39 | 16.84 | 1,707,395 | +0.07(+0.43%) |
Feb 28, 2008 | 16.81 | 16.83 | 16.07 | 16.77 | 2,781,932 | -0.13(-0.75%) |
Feb 27, 2008 | 17.24 | 17.30 | 16.75 | 16.90 | 1,296,799 | -0.42(-2.40%) |
Feb 26, 2008 | 17.68 | 17.91 | 17.25 | 17.31 | 1,298,337 | -0.40(-2.25%) |
Feb 25, 2008 | 16.28 | 18.37 | 16.28 | 17.71 | 2,233,075 | +0.51(+2.94%) |
Feb 22, 2008 | 17.84 | 17.84 | 16.77 | 17.21 | 8,198,267 | -0.60(-3.35%) |
Feb 21, 2008 | 19.05 | 19.05 | 17.56 | 17.80 | 7,093,073 | -1.25(-6.55%) |
Feb 20, 2008 | 17.86 | 19.08 | 17.54 | 19.05 | 7,625,021 | +1.15(+6.41%) |
Feb 19, 2008 | 16.51 | 17.90 | 16.51 | 17.90 | 5,927,531 | +1.00(+5.94%) |
Feb 18, 2008 | 16.93 | 17.06 | 16.82 | 16.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.93 | 17.06 | 16.82 | 16.90 | 2,794,446 | -0.14(-0.80%) |
Feb 14, 2008 | 17.17 | 17.17 | 16.23 | 17.03 | 2,327,597 | +0.78(+4.78%) |
Feb 13, 2008 | 16.37 | 16.41 | 16.08 | 16.26 | 1,649,681 | +0.22(+1.35%) |
Feb 12, 2008 | 15.40 | 16.41 | 15.40 | 16.04 | 2,234,706 | +0.52(+3.38%) |
Feb 11, 2008 | 15.36 | 15.52 | 15.20 | 15.52 | 1,765,834 | +0.34(+2.26%) |
Feb 08, 2008 | 15.02 | 15.21 | 14.51 | 15.17 | 2,367,423 | -0.03(-0.18%) |
Feb 07, 2008 | 15.01 | 15.30 | 14.88 | 15.20 | 2,156,622 | +0.20(+1.33%) |
Feb 06, 2008 | 15.21 | 15.30 | 14.92 | 15.00 | 1,915,915 | -0.14(-0.90%) |
Feb 05, 2008 | 15.16 | 15.45 | 14.98 | 15.14 | 3,727,928 | -0.25(-1.64%) |
Feb 04, 2008 | 15.65 | 15.65 | 14.90 | 15.39 | 3,043,425 | -0.26(-1.68%) |
Feb 01, 2008 | 15.19 | 15.77 | 15.06 | 15.65 | 5,003,558 | +0.52(+3.41%) |
Jan 31, 2008 | 14.47 | 15.27 | 14.04 | 15.14 | 8,136,003 | +0.08(+0.54%) |
Jan 30, 2008 | 14.72 | 15.33 | 14.43 | 15.05 | 5,889,105 | +0.53(+3.67%) |
Jan 29, 2008 | 14.46 | 14.67 | 13.65 | 14.52 | 3,522,544 | -0.11(-0.74%) |
Jan 28, 2008 | 13.36 | 14.74 | 13.29 | 14.63 | 6,708,524 | +1.37(+10.37%) |
Jan 25, 2008 | 13.54 | 13.66 | 13.14 | 13.25 | 3,078,299 | -0.14(-1.08%) |
Jan 24, 2008 | 13.48 | 13.63 | 13.35 | 13.40 | 3,101,256 | -0.11(-0.80%) |
Jan 23, 2008 | 12.78 | 14.10 | 12.67 | 13.51 | 3,888,516 | +0.42(+3.18%) |
Jan 22, 2008 | 13.06 | 13.23 | 12.81 | 13.09 | 4,839,241 | -0.37(-2.75%) |
Jan 21, 2008 | 13.73 | 13.87 | 13.27 | 13.46 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.73 | 13.87 | 13.27 | 13.46 | 2,603,721 | -0.14(-1.00%) |
Jan 17, 2008 | 13.97 | 14.23 | 13.54 | 13.60 | 6,770,219 | -0.39(-2.78%) |
Jan 16, 2008 | 13.49 | 14.32 | 13.49 | 13.99 | 4,025,014 | +0.46(+3.41%) |
Jan 15, 2008 | 14.13 | 14.13 | 13.52 | 13.53 | 3,425,719 | -0.74(-5.20%) |
Jan 14, 2008 | 14.63 | 14.63 | 14.13 | 14.27 | 1,721,654 | -0.20(-1.37%) |
Jan 11, 2008 | 14.60 | 14.74 | 14.33 | 14.47 | 2,371,732 | -0.14(-0.93%) |
Jan 10, 2008 | 13.94 | 14.80 | 13.79 | 14.60 | 2,221,531 | +0.47(+3.33%) |
Jan 09, 2008 | 14.55 | 14.62 | 13.67 | 14.13 | 3,645,630 | -0.42(-2.92%) |
Jan 08, 2008 | 15.23 | 15.35 | 14.53 | 14.56 | 2,658,848 | -0.61(-4.05%) |
Jan 07, 2008 | 15.46 | 15.73 | 15.04 | 15.17 | 4,299,180 | -0.19(-1.24%) |
Jan 04, 2008 | 15.91 | 16.04 | 15.23 | 15.36 | 3,058,572 | -0.61(-3.85%) |
Jan 03, 2008 | 15.96 | 16.10 | 15.71 | 15.98 | 3,307,058 | +0.20(+1.26%) |
Jan 02, 2008 | 15.81 | 16.05 | 15.47 | 15.78 | 3,761,650 | -0.07(-0.46%) |