Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 15.87 | 16.09 | 15.84 | 15.96 | 3,075,277 | +0.00(+0.00%) |
Mar 28, 2008 | 16.21 | 16.30 | 15.93 | 15.96 | 2,393,842 | -0.16(-1.02%) |
Mar 27, 2008 | 16.39 | 16.41 | 16.13 | 16.13 | 3,018,297 | -0.18(-1.12%) |
Mar 26, 2008 | 16.47 | 16.47 | 16.21 | 16.31 | 2,358,612 | -0.18(-1.08%) |
Mar 25, 2008 | 16.48 | 16.55 | 16.27 | 16.49 | 2,509,535 | +0.05(+0.30%) |
Mar 24, 2008 | 16.11 | 16.57 | 16.08 | 16.44 | 2,583,031 | +0.36(+2.24%) |
Mar 21, 2008 | 16.12 | 16.20 | 15.90 | 16.08 | 4,100,775 | -0.00(-0.00%) |
Mar 20, 2008 | 16.12 | 16.20 | 15.90 | 16.08 | 4,100,775 | -0.03(-0.17%) |
Mar 19, 2008 | 16.46 | 16.52 | 16.11 | 16.11 | 2,614,391 | -0.19(-1.17%) |
Mar 18, 2008 | 15.73 | 16.30 | 15.73 | 16.30 | 2,997,312 | +0.50(+3.17%) |
Mar 17, 2008 | 15.66 | 16.15 | 15.66 | 15.80 | 4,462,556 | -0.28(-1.73%) |
Mar 14, 2008 | 16.58 | 16.61 | 15.86 | 16.07 | 3,715,511 | -0.42(-2.57%) |
Mar 13, 2008 | 16.20 | 16.57 | 16.10 | 16.50 | 3,105,547 | +0.14(+0.84%) |
Mar 12, 2008 | 16.23 | 16.61 | 16.23 | 16.36 | 3,513,129 | +0.05(+0.34%) |
Mar 11, 2008 | 16.04 | 16.31 | 15.90 | 16.31 | 4,358,040 | +0.50(+3.14%) |
Mar 10, 2008 | 15.81 | 16.06 | 15.79 | 15.81 | 3,999,209 | -0.02(-0.11%) |
Mar 07, 2008 | 15.60 | 15.98 | 15.60 | 15.83 | 5,312,703 | +0.02(+0.14%) |
Mar 06, 2008 | 16.25 | 16.25 | 15.78 | 15.80 | 4,207,115 | -0.40(-2.45%) |
Mar 05, 2008 | 16.21 | 16.30 | 16.04 | 16.20 | 3,363,316 | -0.01(-0.06%) |
Mar 04, 2008 | 16.26 | 16.33 | 16.03 | 16.21 | 5,177,780 | -0.14(-0.84%) |
Mar 03, 2008 | 16.29 | 16.40 | 16.24 | 16.35 | 2,789,859 | +0.04(+0.22%) |
Feb 29, 2008 | 16.55 | 16.55 | 16.24 | 16.31 | 2,595,964 | -0.38(-2.29%) |
Feb 28, 2008 | 17.01 | 17.02 | 16.65 | 16.69 | 2,821,393 | -0.43(-2.53%) |
Feb 27, 2008 | 17.12 | 17.24 | 17.02 | 17.13 | 2,542,446 | -0.11(-0.66%) |
Feb 26, 2008 | 16.87 | 17.33 | 16.87 | 17.24 | 2,650,139 | +0.24(+1.39%) |
Feb 25, 2008 | 16.81 | 17.02 | 16.72 | 17.00 | 2,655,788 | +0.26(+1.55%) |
Feb 22, 2008 | 16.73 | 16.80 | 16.49 | 16.74 | 2,350,243 | +0.11(+0.66%) |
Feb 21, 2008 | 17.08 | 17.13 | 16.61 | 16.63 | 2,368,290 | -0.41(-2.43%) |
Feb 20, 2008 | 16.91 | 17.20 | 16.72 | 17.05 | 2,145,604 | -0.05(-0.29%) |
Feb 19, 2008 | 17.16 | 17.47 | 17.03 | 17.10 | 3,187,372 | +0.10(+0.59%) |
Feb 18, 2008 | 16.90 | 17.04 | 16.89 | 17.00 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.90 | 17.04 | 16.89 | 17.00 | 2,286,158 | -0.02(-0.13%) |
Feb 14, 2008 | 17.34 | 17.35 | 17.02 | 17.02 | 1,602,680 | -0.33(-1.89%) |
Feb 13, 2008 | 17.01 | 17.40 | 17.01 | 17.35 | 2,982,330 | +0.41(+2.39%) |
Feb 12, 2008 | 16.98 | 17.25 | 16.82 | 16.94 | 4,742,582 | +0.10(+0.57%) |
Feb 11, 2008 | 16.82 | 16.99 | 16.75 | 16.85 | 2,632,002 | +0.04(+0.22%) |
Feb 08, 2008 | 15.96 | 16.99 | 15.96 | 16.81 | 3,206,771 | +0.12(+0.74%) |
Feb 07, 2008 | 16.63 | 16.87 | 16.55 | 16.69 | 2,581,995 | +0.06(+0.38%) |
Feb 06, 2008 | 16.65 | 16.91 | 16.57 | 16.63 | 2,110,071 | +0.05(+0.33%) |
Feb 05, 2008 | 16.84 | 16.94 | 16.53 | 16.57 | 3,429,760 | -0.56(-3.27%) |
Feb 04, 2008 | 17.44 | 17.48 | 17.05 | 17.13 | 1,893,238 | -0.29(-1.67%) |
Feb 01, 2008 | 16.72 | 17.42 | 16.68 | 17.42 | 2,359,651 | +0.70(+4.17%) |
Jan 31, 2008 | 16.50 | 16.86 | 16.32 | 16.73 | 3,419,057 | +0.00(+0.00%) |
Jan 30, 2008 | 16.67 | 16.98 | 16.58 | 16.73 | 2,315,765 | +0.07(+0.44%) |
Jan 29, 2008 | 16.21 | 16.68 | 16.16 | 16.65 | 2,918,538 | +0.52(+3.25%) |
Jan 28, 2008 | 15.89 | 16.15 | 15.80 | 16.13 | 3,316,140 | +0.23(+1.46%) |
Jan 25, 2008 | 16.23 | 16.23 | 15.84 | 15.90 | 4,124,829 | -0.15(-0.94%) |
Jan 24, 2008 | 15.62 | 16.09 | 15.62 | 16.05 | 3,888,792 | +0.41(+2.65%) |
Jan 23, 2008 | 15.10 | 15.65 | 14.88 | 15.63 | 4,428,849 | +0.10(+0.68%) |
Jan 22, 2008 | 14.89 | 15.72 | 14.89 | 15.53 | 3,880,427 | -0.02(-0.15%) |
Jan 21, 2008 | 15.80 | 15.81 | 15.45 | 15.55 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.80 | 15.81 | 15.45 | 15.55 | 3,999,367 | -0.17(-1.07%) |
Jan 17, 2008 | 16.20 | 16.24 | 15.70 | 15.72 | 3,987,065 | -0.46(-2.85%) |
Jan 16, 2008 | 16.14 | 16.38 | 15.96 | 16.18 | 3,575,901 | +0.03(+0.17%) |
Jan 15, 2008 | 16.40 | 16.50 | 16.15 | 16.15 | 4,466,270 | -0.45(-2.72%) |
Jan 14, 2008 | 16.43 | 16.71 | 16.38 | 16.60 | 3,214,354 | +0.22(+1.34%) |
Jan 11, 2008 | 16.72 | 16.74 | 16.34 | 16.38 | 6,003,064 | -0.52(-3.07%) |
Jan 10, 2008 | 16.76 | 17.00 | 16.63 | 16.90 | 3,489,971 | -0.00(-0.03%) |
Jan 09, 2008 | 16.88 | 16.93 | 16.65 | 16.91 | 3,576,677 | -0.01(-0.05%) |
Jan 08, 2008 | 16.85 | 17.18 | 16.83 | 16.92 | 5,420,990 | +0.08(+0.46%) |
Jan 07, 2008 | 16.74 | 17.02 | 16.63 | 16.84 | 4,172,295 | +0.17(+1.01%) |
Jan 04, 2008 | 17.06 | 17.13 | 16.67 | 16.67 | 4,611,406 | -0.52(-3.00%) |
Jan 03, 2008 | 17.24 | 17.29 | 17.11 | 17.19 | 3,255,376 | -0.01(-0.05%) |
Jan 02, 2008 | 17.30 | 17.38 | 17.15 | 17.20 | 3,552,176 | -0.15(-0.84%) |