Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 16.27 | 16.60 | 16.03 | 16.27 | 1,351,563 | +0.06(+0.35%) |
Mar 28, 2008 | 16.44 | 16.56 | 16.16 | 16.21 | 986,285 | -0.17(-1.04%) |
Mar 27, 2008 | 16.83 | 16.97 | 16.35 | 16.38 | 1,102,749 | -0.39(-2.34%) |
Mar 26, 2008 | 17.04 | 17.07 | 16.50 | 16.78 | 1,001,741 | -0.37(-2.16%) |
Mar 25, 2008 | 17.16 | 17.38 | 16.88 | 17.15 | 1,075,375 | +0.03(+0.17%) |
Mar 24, 2008 | 17.38 | 17.56 | 17.07 | 17.12 | 1,721,378 | -0.29(-1.64%) |
Mar 21, 2008 | 16.50 | 17.42 | 16.50 | 17.40 | 1,602,532 | +0.00(+0.00%) |
Mar 20, 2008 | 16.50 | 17.42 | 16.50 | 17.40 | 1,602,532 | +0.71(+4.22%) |
Mar 19, 2008 | 17.15 | 17.24 | 16.70 | 16.70 | 1,758,985 | -0.33(-1.92%) |
Mar 18, 2008 | 17.42 | 17.42 | 16.54 | 17.02 | 2,178,752 | +0.76(+4.69%) |
Mar 17, 2008 | 15.95 | 16.51 | 15.68 | 16.26 | 1,479,523 | -0.06(-0.39%) |
Mar 14, 2008 | 17.02 | 17.02 | 16.06 | 16.33 | 1,938,239 | -0.36(-2.18%) |
Mar 13, 2008 | 16.01 | 16.85 | 15.79 | 16.69 | 1,385,841 | +0.46(+2.81%) |
Mar 12, 2008 | 16.53 | 17.05 | 16.23 | 16.23 | 1,196,210 | -0.33(-1.98%) |
Mar 11, 2008 | 15.64 | 16.56 | 15.64 | 16.56 | 1,055,977 | +1.31(+8.59%) |
Mar 10, 2008 | 15.56 | 15.82 | 15.18 | 15.25 | 814,453 | -0.31(-1.97%) |
Mar 07, 2008 | 15.45 | 15.91 | 15.12 | 15.56 | 1,433,471 | +0.30(+1.96%) |
Mar 06, 2008 | 15.69 | 15.82 | 15.26 | 15.26 | 1,210,464 | -0.48(-3.08%) |
Mar 05, 2008 | 15.98 | 16.21 | 15.70 | 15.74 | 1,149,305 | -0.16(-1.03%) |
Mar 04, 2008 | 16.03 | 16.18 | 15.55 | 15.91 | 1,201,692 | -0.24(-1.46%) |
Mar 03, 2008 | 16.14 | 16.45 | 16.04 | 16.14 | 1,641,139 | -0.03(-0.18%) |
Feb 29, 2008 | 16.43 | 16.59 | 16.05 | 16.17 | 1,369,756 | -0.46(-2.78%) |
Feb 28, 2008 | 16.82 | 16.93 | 16.57 | 16.63 | 1,107,878 | -0.29(-1.68%) |
Feb 27, 2008 | 16.80 | 17.01 | 16.65 | 16.92 | 1,593,674 | +0.05(+0.30%) |
Feb 26, 2008 | 16.73 | 17.00 | 16.55 | 16.87 | 2,145,550 | +0.11(+0.68%) |
Feb 25, 2008 | 16.58 | 16.77 | 16.22 | 16.75 | 1,042,912 | +0.14(+0.81%) |
Feb 22, 2008 | 16.43 | 16.64 | 16.04 | 16.62 | 1,107,743 | +0.26(+1.61%) |
Feb 21, 2008 | 16.68 | 16.87 | 16.28 | 16.36 | 801,651 | -0.26(-1.59%) |
Feb 20, 2008 | 16.34 | 16.68 | 16.09 | 16.62 | 1,325,011 | +0.28(+1.70%) |
Feb 19, 2008 | 17.01 | 17.10 | 16.34 | 16.34 | 1,170,776 | -0.46(-2.76%) |
Feb 18, 2008 | 16.58 | 16.80 | 16.31 | 16.80 | 1,443,057 | +0.00(+0.00%) |
Feb 15, 2008 | 16.58 | 16.80 | 16.31 | 16.80 | 1,443,057 | +0.15(+0.90%) |
Feb 14, 2008 | 16.90 | 17.20 | 16.60 | 16.65 | 879,766 | -0.19(-1.14%) |
Feb 13, 2008 | 16.88 | 17.07 | 16.60 | 16.85 | 935,328 | +0.14(+0.81%) |
Feb 12, 2008 | 16.81 | 17.02 | 16.51 | 16.71 | 968,982 | +0.02(+0.13%) |
Feb 11, 2008 | 16.93 | 17.07 | 16.65 | 16.69 | 1,718,280 | -0.19(-1.10%) |
Feb 08, 2008 | 16.87 | 17.08 | 16.66 | 16.88 | 950,740 | -0.20(-1.17%) |
Feb 07, 2008 | 16.49 | 17.18 | 16.41 | 17.07 | 1,252,439 | +0.51(+3.10%) |
Feb 06, 2008 | 16.88 | 17.02 | 16.48 | 16.56 | 1,221,942 | -0.20(-1.19%) |
Feb 05, 2008 | 17.18 | 17.30 | 16.72 | 16.76 | 1,750,840 | -0.70(-4.00%) |
Feb 04, 2008 | 17.88 | 17.88 | 17.31 | 17.46 | 1,686,942 | -0.50(-2.78%) |
Feb 01, 2008 | 17.45 | 17.97 | 17.30 | 17.96 | 2,022,577 | +0.56(+3.24%) |
Jan 31, 2008 | 16.32 | 17.45 | 16.18 | 17.40 | 2,112,785 | +0.86(+5.21%) |
Jan 30, 2008 | 16.51 | 17.05 | 16.31 | 16.53 | 1,927,470 | -0.04(-0.26%) |
Jan 29, 2008 | 16.59 | 16.73 | 16.14 | 16.58 | 1,462,747 | +0.11(+0.65%) |
Jan 28, 2008 | 15.97 | 16.47 | 15.64 | 16.47 | 1,734,355 | +0.53(+3.35%) |
Jan 25, 2008 | 16.56 | 16.74 | 15.79 | 15.93 | 2,185,665 | -0.49(-2.99%) |
Jan 24, 2008 | 16.46 | 16.55 | 16.01 | 16.43 | 1,944,728 | +0.11(+0.70%) |
Jan 23, 2008 | 14.28 | 16.51 | 14.17 | 16.31 | 3,779,986 | +1.65(+11.27%) |
Jan 22, 2008 | 13.18 | 14.82 | 13.18 | 14.66 | 3,389,513 | +1.09(+8.03%) |
Jan 21, 2008 | 13.66 | 13.93 | 13.33 | 13.57 | 1,592,221 | +0.00(+0.00%) |
Jan 18, 2008 | 13.66 | 13.93 | 13.33 | 13.57 | 1,592,221 | -0.05(-0.37%) |
Jan 17, 2008 | 14.03 | 14.03 | 13.59 | 13.62 | 1,346,644 | -0.38(-2.75%) |
Jan 16, 2008 | 14.13 | 14.30 | 13.80 | 14.00 | 2,230,424 | +0.12(+0.87%) |
Jan 15, 2008 | 13.68 | 14.00 | 13.52 | 13.88 | 1,697,072 | +0.08(+0.57%) |
Jan 14, 2008 | 14.09 | 14.18 | 13.67 | 13.81 | 1,551,758 | -0.18(-1.27%) |
Jan 11, 2008 | 13.98 | 14.34 | 13.82 | 13.98 | 1,900,647 | -0.09(-0.61%) |
Jan 10, 2008 | 13.01 | 14.30 | 13.01 | 14.07 | 2,603,448 | +0.39(+2.86%) |
Jan 09, 2008 | 13.60 | 13.79 | 13.11 | 13.68 | 1,876,410 | +0.06(+0.47%) |
Jan 08, 2008 | 14.33 | 14.45 | 13.61 | 13.61 | 1,223,210 | -0.59(-4.16%) |
Jan 07, 2008 | 14.25 | 14.53 | 14.06 | 14.20 | 1,205,002 | +0.03(+0.20%) |
Jan 04, 2008 | 14.50 | 14.56 | 13.98 | 14.18 | 1,706,642 | -0.54(-3.68%) |
Jan 03, 2008 | 14.96 | 15.06 | 14.70 | 14.72 | 898,787 | -0.14(-0.91%) |
Jan 02, 2008 | 15.09 | 15.15 | 14.65 | 14.85 | 1,572,778 | -0.19(-1.23%) |