Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 17.80 | 18.12 | 17.08 | 17.94 | 1,926,462 | +0.16(+0.89%) |
Mar 28, 2008 | 18.39 | 18.81 | 17.73 | 17.78 | 1,868,170 | -0.62(-3.37%) |
Mar 27, 2008 | 17.83 | 19.03 | 17.48 | 18.40 | 2,650,073 | +0.74(+4.19%) |
Mar 26, 2008 | 18.22 | 18.31 | 17.57 | 17.66 | 908,165 | -0.85(-4.57%) |
Mar 25, 2008 | 18.21 | 18.62 | 17.72 | 18.50 | 1,450,369 | +0.50(+2.77%) |
Mar 24, 2008 | 18.16 | 18.36 | 17.38 | 18.01 | 1,558,453 | -0.17(-0.91%) |
Mar 21, 2008 | 17.66 | 18.29 | 15.94 | 18.17 | 5,330,215 | +0.00(+0.00%) |
Mar 20, 2008 | 17.66 | 18.29 | 15.94 | 18.17 | 5,330,215 | +0.35(+1.95%) |
Mar 19, 2008 | 18.55 | 19.26 | 17.82 | 17.82 | 1,907,146 | -0.57(-3.08%) |
Mar 18, 2008 | 17.76 | 18.49 | 17.57 | 18.39 | 2,532,568 | +1.16(+6.75%) |
Mar 17, 2008 | 17.16 | 17.71 | 16.65 | 17.23 | 2,485,369 | -0.96(-5.28%) |
Mar 14, 2008 | 18.79 | 19.27 | 17.76 | 18.19 | 2,252,650 | -0.58(-3.10%) |
Mar 13, 2008 | 18.13 | 18.96 | 17.00 | 18.77 | 3,198,477 | +0.29(+1.55%) |
Mar 12, 2008 | 18.70 | 19.03 | 18.07 | 18.48 | 1,545,863 | -0.09(-0.49%) |
Mar 11, 2008 | 18.03 | 18.74 | 17.83 | 18.57 | 1,912,568 | +1.13(+6.50%) |
Mar 10, 2008 | 18.21 | 18.48 | 17.29 | 17.44 | 2,704,150 | -0.69(-3.79%) |
Mar 07, 2008 | 18.51 | 18.74 | 17.61 | 18.13 | 3,601,257 | -0.66(-3.50%) |
Mar 06, 2008 | 19.20 | 19.31 | 18.35 | 18.78 | 4,237,096 | -0.55(-2.85%) |
Mar 05, 2008 | 19.21 | 19.79 | 18.38 | 19.34 | 3,967,236 | -0.02(-0.12%) |
Mar 04, 2008 | 20.14 | 20.18 | 18.55 | 19.36 | 4,337,692 | -0.51(-2.55%) |
Mar 03, 2008 | 19.43 | 20.39 | 18.59 | 19.86 | 4,817,388 | +0.48(+2.50%) |
Feb 29, 2008 | 19.47 | 19.98 | 18.85 | 19.38 | 7,572,171 | +2.17(+12.60%) |
Feb 28, 2008 | 17.61 | 17.62 | 17.00 | 17.21 | 1,041,238 | -0.66(-3.72%) |
Feb 27, 2008 | 17.58 | 18.15 | 17.55 | 17.88 | 809,994 | -0.07(-0.38%) |
Feb 26, 2008 | 17.60 | 18.21 | 17.60 | 17.95 | 1,408,171 | +0.17(+0.93%) |
Feb 25, 2008 | 17.21 | 17.80 | 16.71 | 17.78 | 1,789,959 | +0.83(+4.90%) |
Feb 22, 2008 | 16.89 | 17.00 | 16.15 | 16.95 | 1,398,069 | +0.04(+0.22%) |
Feb 21, 2008 | 17.78 | 17.98 | 16.78 | 16.91 | 1,401,700 | -0.82(-4.60%) |
Feb 20, 2008 | 17.77 | 17.97 | 17.05 | 17.73 | 1,224,226 | -0.15(-0.85%) |
Feb 19, 2008 | 17.91 | 18.16 | 17.73 | 17.88 | 1,858,044 | +0.37(+2.11%) |
Feb 18, 2008 | 17.42 | 17.63 | 16.91 | 17.51 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.42 | 17.63 | 16.91 | 17.51 | 1,512,945 | -0.08(-0.43%) |
Feb 14, 2008 | 18.41 | 18.48 | 17.26 | 17.58 | 2,390,175 | -0.48(-2.64%) |
Feb 13, 2008 | 17.88 | 18.81 | 17.64 | 18.06 | 3,096,547 | +0.60(+3.46%) |
Feb 12, 2008 | 16.36 | 17.92 | 16.36 | 17.45 | 5,049,636 | +1.20(+7.39%) |
Feb 11, 2008 | 16.15 | 16.62 | 15.75 | 16.25 | 2,439,643 | -0.05(-0.28%) |
Feb 08, 2008 | 16.80 | 17.13 | 16.21 | 16.30 | 4,087,946 | -0.82(-4.77%) |
Feb 07, 2008 | 17.24 | 17.96 | 16.85 | 17.11 | 3,174,396 | -0.19(-1.09%) |
Feb 06, 2008 | 18.14 | 18.41 | 17.20 | 17.30 | 2,281,500 | -0.73(-4.02%) |
Feb 05, 2008 | 18.20 | 18.62 | 17.54 | 18.03 | 2,548,854 | -0.71(-3.79%) |
Feb 04, 2008 | 19.14 | 19.43 | 18.50 | 18.74 | 2,225,180 | -0.42(-2.17%) |
Feb 01, 2008 | 18.18 | 19.34 | 17.76 | 19.15 | 2,641,351 | +1.27(+7.10%) |
Jan 31, 2008 | 16.93 | 18.12 | 16.37 | 17.88 | 4,664,367 | +0.47(+2.69%) |
Jan 30, 2008 | 18.04 | 18.58 | 17.31 | 17.42 | 5,213,497 | -0.78(-4.28%) |
Jan 29, 2008 | 17.40 | 18.53 | 17.40 | 18.19 | 3,530,933 | +1.10(+6.41%) |
Jan 28, 2008 | 16.06 | 17.11 | 15.60 | 17.10 | 1,605,695 | +0.88(+5.45%) |
Jan 25, 2008 | 17.99 | 18.71 | 16.00 | 16.21 | 2,273,243 | +0.21(+1.32%) |
Jan 24, 2008 | 12.93 | 16.90 | 12.93 | 16.00 | 5,527,878 | +0.42(+2.67%) |
Jan 23, 2008 | 13.15 | 15.68 | 12.70 | 15.59 | 4,579,777 | +2.15(+15.96%) |
Jan 22, 2008 | 12.49 | 15.10 | 12.49 | 13.44 | 4,445,867 | +0.25(+1.89%) |
Jan 21, 2008 | 14.02 | 14.54 | 12.54 | 13.19 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.02 | 14.54 | 12.54 | 13.19 | 5,832,788 | -0.73(-5.21%) |
Jan 17, 2008 | 16.49 | 16.49 | 13.44 | 13.92 | 9,666,188 | -2.70(-16.23%) |
Jan 16, 2008 | 15.84 | 17.09 | 15.68 | 16.62 | 2,475,188 | +0.23(+1.43%) |
Jan 15, 2008 | 16.59 | 16.66 | 16.00 | 16.38 | 2,126,988 | -0.36(-2.12%) |
Jan 14, 2008 | 17.36 | 17.54 | 16.55 | 16.74 | 2,082,773 | -0.52(-3.02%) |
Jan 11, 2008 | 17.61 | 17.77 | 16.84 | 17.26 | 2,826,573 | -0.50(-2.81%) |
Jan 10, 2008 | 17.33 | 18.51 | 16.64 | 17.76 | 3,412,688 | +0.26(+1.51%) |
Jan 09, 2008 | 18.42 | 18.88 | 16.35 | 17.49 | 4,737,303 | -0.69(-3.78%) |
Jan 08, 2008 | 19.32 | 19.59 | 18.04 | 18.18 | 2,190,637 | -1.02(-5.31%) |
Jan 07, 2008 | 19.49 | 19.59 | 18.66 | 19.20 | 1,594,901 | +0.01(+0.04%) |
Jan 04, 2008 | 19.35 | 19.42 | 19.00 | 19.19 | 1,968,319 | -0.38(-1.93%) |
Jan 03, 2008 | 19.30 | 19.89 | 19.30 | 19.57 | 1,790,613 | +0.16(+0.82%) |
Jan 02, 2008 | 20.02 | 20.02 | 19.17 | 19.41 | 1,882,397 | -0.64(-3.20%) |