Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 17.48 | 17.92 | 16.53 | 17.45 | 100,018 | +0.04(+0.24%) |
Mar 28, 2008 | 17.47 | 17.83 | 17.41 | 17.41 | 150,868 | -0.28(-1.60%) |
Mar 27, 2008 | 17.80 | 17.85 | 17.46 | 17.69 | 75,076 | -0.04(-0.20%) |
Mar 26, 2008 | 17.53 | 17.91 | 17.49 | 17.73 | 73,237 | +0.08(+0.44%) |
Mar 25, 2008 | 17.37 | 17.70 | 17.37 | 17.65 | 118,828 | +0.21(+1.18%) |
Mar 24, 2008 | 17.09 | 17.55 | 16.96 | 17.44 | 210,147 | +0.45(+2.67%) |
Mar 21, 2008 | 16.88 | 17.38 | 16.81 | 16.99 | 293,382 | +0.00(+0.00%) |
Mar 20, 2008 | 16.88 | 17.38 | 16.81 | 16.99 | 293,382 | +0.33(+1.96%) |
Mar 19, 2008 | 17.03 | 17.39 | 16.59 | 16.66 | 131,414 | -0.21(-1.26%) |
Mar 18, 2008 | 15.84 | 16.99 | 15.80 | 16.88 | 116,656 | +1.37(+8.83%) |
Mar 17, 2008 | 15.46 | 15.70 | 15.27 | 15.51 | 129,246 | -0.43(-2.72%) |
Mar 14, 2008 | 16.55 | 16.72 | 15.46 | 15.94 | 124,350 | -0.50(-3.02%) |
Mar 13, 2008 | 16.00 | 17.03 | 15.67 | 16.44 | 126,646 | +0.21(+1.31%) |
Mar 12, 2008 | 15.81 | 16.54 | 15.80 | 16.22 | 136,676 | +0.44(+2.79%) |
Mar 11, 2008 | 15.56 | 15.86 | 15.25 | 15.78 | 82,620 | +0.63(+4.17%) |
Mar 10, 2008 | 15.40 | 15.58 | 15.07 | 15.15 | 104,386 | -0.18(-1.20%) |
Mar 07, 2008 | 15.61 | 15.90 | 15.33 | 15.34 | 157,287 | -0.46(-2.92%) |
Mar 06, 2008 | 15.91 | 16.11 | 15.80 | 15.80 | 112,140 | -0.37(-2.28%) |
Mar 05, 2008 | 16.37 | 16.44 | 15.78 | 16.17 | 100,121 | -0.09(-0.57%) |
Mar 04, 2008 | 16.54 | 16.54 | 15.76 | 16.26 | 147,923 | -0.43(-2.55%) |
Mar 03, 2008 | 17.15 | 17.17 | 16.32 | 16.69 | 154,616 | -0.35(-2.08%) |
Feb 29, 2008 | 16.96 | 17.23 | 16.75 | 17.04 | 114,520 | -0.09(-0.54%) |
Feb 28, 2008 | 17.09 | 17.47 | 17.05 | 17.13 | 113,902 | -0.04(-0.21%) |
Feb 27, 2008 | 17.18 | 17.52 | 17.00 | 17.17 | 56,514 | -0.15(-0.86%) |
Feb 26, 2008 | 16.98 | 17.59 | 16.54 | 17.32 | 86,125 | +0.33(+1.92%) |
Feb 25, 2008 | 17.14 | 17.14 | 16.62 | 16.99 | 194,704 | -0.15(-0.87%) |
Feb 22, 2008 | 17.15 | 17.34 | 16.81 | 17.14 | 115,136 | +0.00(+0.00%) |
Feb 21, 2008 | 17.48 | 17.62 | 17.03 | 17.14 | 160,135 | -0.22(-1.27%) |
Feb 20, 2008 | 17.10 | 17.52 | 17.10 | 17.36 | 161,224 | +0.11(+0.62%) |
Feb 19, 2008 | 17.48 | 17.51 | 17.15 | 17.25 | 93,616 | +0.04(+0.21%) |
Feb 18, 2008 | 16.94 | 17.32 | 16.75 | 17.22 | 147,810 | +0.00(+0.00%) |
Feb 15, 2008 | 16.94 | 17.32 | 16.75 | 17.22 | 147,810 | +0.15(+0.87%) |
Feb 14, 2008 | 17.90 | 18.05 | 16.89 | 17.07 | 163,467 | -0.82(-4.60%) |
Feb 13, 2008 | 17.37 | 17.90 | 17.27 | 17.89 | 191,649 | +0.66(+3.83%) |
Feb 12, 2008 | 17.22 | 17.46 | 17.15 | 17.23 | 173,667 | +0.09(+0.50%) |
Feb 11, 2008 | 16.91 | 17.35 | 16.78 | 17.15 | 140,101 | +0.30(+1.77%) |
Feb 08, 2008 | 16.91 | 17.00 | 16.59 | 16.85 | 177,009 | -0.11(-0.63%) |
Feb 07, 2008 | 16.42 | 17.26 | 16.36 | 16.95 | 186,527 | +0.15(+0.89%) |
Feb 06, 2008 | 16.53 | 17.37 | 16.30 | 16.81 | 214,642 | +0.38(+2.29%) |
Feb 05, 2008 | 16.51 | 16.99 | 16.20 | 16.43 | 196,988 | -0.45(-2.65%) |
Feb 04, 2008 | 16.76 | 17.23 | 16.76 | 16.88 | 192,937 | +0.13(+0.81%) |
Feb 01, 2008 | 16.68 | 16.94 | 16.07 | 16.74 | 271,432 | +0.21(+1.29%) |
Jan 31, 2008 | 15.61 | 16.81 | 15.43 | 16.53 | 271,333 | +0.89(+5.67%) |
Jan 30, 2008 | 15.64 | 16.34 | 15.48 | 15.64 | 320,806 | +0.34(+2.23%) |
Jan 29, 2008 | 15.94 | 16.14 | 15.17 | 15.30 | 236,960 | -0.79(-4.94%) |
Jan 28, 2008 | 15.67 | 16.17 | 15.35 | 16.10 | 124,464 | +0.43(+2.72%) |
Jan 25, 2008 | 16.35 | 16.53 | 15.42 | 15.67 | 68,176 | -0.46(-2.86%) |
Jan 24, 2008 | 16.80 | 17.03 | 16.13 | 16.13 | 137,723 | -0.54(-3.24%) |
Jan 23, 2008 | 15.76 | 16.99 | 15.71 | 16.67 | 117,071 | +0.14(+0.86%) |
Jan 22, 2008 | 16.14 | 16.68 | 14.96 | 16.53 | 252,697 | +0.14(+0.87%) |
Jan 21, 2008 | 17.47 | 17.75 | 16.17 | 16.39 | 259,758 | +0.00(+0.00%) |
Jan 18, 2008 | 17.47 | 17.75 | 16.17 | 16.39 | 259,758 | -0.78(-4.55%) |
Jan 17, 2008 | 18.03 | 18.28 | 16.61 | 17.17 | 289,900 | -0.86(-4.76%) |
Jan 16, 2008 | 17.66 | 18.57 | 17.54 | 18.03 | 103,517 | +0.28(+1.60%) |
Jan 15, 2008 | 17.83 | 18.16 | 17.65 | 17.74 | 148,816 | -0.38(-2.08%) |
Jan 14, 2008 | 18.42 | 18.79 | 18.10 | 18.12 | 186,055 | -0.14(-0.78%) |
Jan 11, 2008 | 18.20 | 18.76 | 18.05 | 18.26 | 143,411 | +0.12(+0.66%) |
Jan 10, 2008 | 18.70 | 18.82 | 17.80 | 18.14 | 137,197 | -0.86(-4.52%) |
Jan 09, 2008 | 16.85 | 19.23 | 16.42 | 19.00 | 170,879 | +2.12(+12.57%) |
Jan 08, 2008 | 18.05 | 18.81 | 16.85 | 16.88 | 126,801 | -1.12(-6.23%) |
Jan 07, 2008 | 16.92 | 18.59 | 16.78 | 18.00 | 100,848 | +1.19(+7.09%) |
Jan 04, 2008 | 17.15 | 17.34 | 16.54 | 16.81 | 89,832 | -0.57(-3.27%) |
Jan 03, 2008 | 18.17 | 18.25 | 17.27 | 17.37 | 96,045 | -0.79(-4.38%) |
Jan 02, 2008 | 17.96 | 18.78 | 17.82 | 18.17 | 128,708 | +0.15(+0.83%) |