Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 18.03 | 18.69 | 17.97 | 18.56 | 3,191,689 | +0.49(+2.71%) |
Mar 28, 2008 | 18.41 | 18.78 | 17.89 | 18.07 | 3,558,374 | -0.29(-1.58%) |
Mar 27, 2008 | 18.98 | 18.99 | 18.36 | 18.36 | 4,137,407 | -0.62(-3.24%) |
Mar 26, 2008 | 19.44 | 19.53 | 18.83 | 18.98 | 4,468,940 | -0.53(-2.72%) |
Mar 25, 2008 | 19.73 | 19.78 | 19.12 | 19.51 | 4,139,097 | +0.07(+0.35%) |
Mar 24, 2008 | 19.63 | 20.13 | 19.38 | 19.44 | 5,058,823 | -0.15(-0.76%) |
Mar 21, 2008 | 18.43 | 19.64 | 18.15 | 19.59 | 8,829,818 | +0.00(+0.00%) |
Mar 20, 2008 | 18.43 | 19.64 | 18.43 | 19.59 | 8,829,818 | +1.44(+7.92%) |
Mar 19, 2008 | 17.67 | 18.74 | 17.47 | 18.15 | 9,938,378 | +1.12(+6.60%) |
Mar 18, 2008 | 16.84 | 17.83 | 16.81 | 17.03 | 7,930,321 | +0.23(+1.36%) |
Mar 17, 2008 | 16.31 | 17.03 | 16.05 | 16.80 | 5,498,794 | +0.10(+0.61%) |
Mar 14, 2008 | 16.94 | 16.98 | 16.11 | 16.70 | 4,391,763 | -0.09(-0.51%) |
Mar 13, 2008 | 16.65 | 16.80 | 15.86 | 16.78 | 5,992,270 | -0.14(-0.81%) |
Mar 12, 2008 | 16.70 | 17.47 | 16.51 | 16.92 | 4,197,901 | +0.28(+1.68%) |
Mar 11, 2008 | 16.47 | 16.65 | 15.85 | 16.64 | 5,335,983 | +0.56(+3.47%) |
Mar 10, 2008 | 16.22 | 16.70 | 16.05 | 16.08 | 2,793,863 | -0.03(-0.18%) |
Mar 07, 2008 | 16.39 | 16.43 | 15.87 | 16.11 | 5,358,755 | -0.43(-2.59%) |
Mar 06, 2008 | 17.32 | 17.36 | 16.47 | 16.54 | 4,273,674 | -0.93(-5.32%) |
Mar 05, 2008 | 17.83 | 18.10 | 17.40 | 17.47 | 4,297,026 | -0.29(-1.64%) |
Mar 04, 2008 | 17.64 | 17.88 | 17.40 | 17.76 | 3,733,341 | -0.01(-0.06%) |
Mar 03, 2008 | 18.24 | 18.24 | 17.54 | 17.77 | 4,303,902 | +0.19(+1.07%) |
Feb 29, 2008 | 17.58 | 18.16 | 17.49 | 17.58 | 3,624,702 | -0.18(-1.00%) |
Feb 28, 2008 | 18.33 | 18.33 | 17.69 | 17.76 | 2,772,852 | -0.58(-3.14%) |
Feb 27, 2008 | 18.70 | 18.89 | 18.27 | 18.33 | 3,055,597 | -0.61(-3.22%) |
Feb 26, 2008 | 18.34 | 19.12 | 18.28 | 18.94 | 4,765,037 | +0.58(+3.17%) |
Feb 25, 2008 | 17.84 | 18.37 | 17.54 | 18.36 | 2,718,071 | +0.47(+2.61%) |
Feb 22, 2008 | 17.83 | 17.96 | 17.46 | 17.89 | 2,013,963 | +0.17(+0.97%) |
Feb 21, 2008 | 18.07 | 18.25 | 17.66 | 17.72 | 2,533,425 | -0.30(-1.68%) |
Feb 20, 2008 | 17.29 | 18.10 | 17.16 | 18.02 | 3,972,125 | +0.63(+3.61%) |
Feb 19, 2008 | 17.73 | 17.85 | 17.27 | 17.40 | 2,430,444 | -0.02(-0.10%) |
Feb 18, 2008 | 17.20 | 17.48 | 17.00 | 17.41 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.20 | 17.48 | 17.00 | 17.41 | 3,537,628 | +0.11(+0.63%) |
Feb 14, 2008 | 17.72 | 17.96 | 17.25 | 17.31 | 4,449,604 | -0.55(-3.10%) |
Feb 13, 2008 | 17.27 | 18.09 | 17.27 | 17.86 | 7,243,369 | +0.55(+3.20%) |
Feb 12, 2008 | 16.82 | 17.96 | 16.68 | 17.31 | 8,862,711 | +0.76(+4.62%) |
Feb 11, 2008 | 16.50 | 16.78 | 16.25 | 16.54 | 10,811,058 | +1.23(+8.00%) |
Feb 08, 2008 | 15.29 | 15.65 | 15.12 | 15.32 | 2,908,137 | -0.02(-0.11%) |
Feb 07, 2008 | 14.95 | 15.47 | 14.95 | 15.33 | 3,863,948 | +0.27(+1.82%) |
Feb 06, 2008 | 15.39 | 15.47 | 15.01 | 15.06 | 4,389,169 | -0.26(-1.68%) |
Feb 05, 2008 | 15.50 | 15.84 | 15.25 | 15.32 | 3,515,807 | -0.44(-2.79%) |
Feb 04, 2008 | 16.57 | 16.57 | 15.70 | 15.76 | 3,416,751 | -0.69(-4.20%) |
Feb 01, 2008 | 16.30 | 16.52 | 15.62 | 16.45 | 4,938,885 | +0.29(+1.80%) |
Jan 31, 2008 | 15.12 | 16.41 | 14.77 | 16.15 | 5,568,283 | +0.90(+5.87%) |
Jan 30, 2008 | 15.54 | 15.88 | 15.20 | 15.26 | 5,717,759 | -0.22(-1.44%) |
Jan 29, 2008 | 15.80 | 15.91 | 15.39 | 15.48 | 6,825,140 | -0.20(-1.27%) |
Jan 28, 2008 | 14.87 | 15.71 | 14.55 | 15.68 | 8,143,297 | +0.74(+4.92%) |
Jan 25, 2008 | 15.78 | 16.05 | 14.76 | 14.95 | 7,504,417 | -0.71(-4.55%) |
Jan 24, 2008 | 14.80 | 15.73 | 14.72 | 15.66 | 13,402,444 | +0.83(+5.62%) |
Jan 23, 2008 | 12.64 | 14.96 | 12.36 | 14.83 | 13,909,688 | +1.78(+13.69%) |
Jan 22, 2008 | 11.97 | 13.24 | 11.97 | 13.04 | 8,259,427 | +0.39(+3.06%) |
Jan 21, 2008 | 12.11 | 12.86 | 12.11 | 12.65 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.11 | 12.86 | 12.11 | 12.65 | 7,699,804 | +0.65(+5.42%) |
Jan 17, 2008 | 11.99 | 12.25 | 11.91 | 12.00 | 6,365,406 | +0.03(+0.29%) |
Jan 16, 2008 | 12.20 | 12.37 | 11.91 | 11.97 | 7,594,161 | -0.24(-1.96%) |
Jan 15, 2008 | 12.17 | 12.45 | 12.09 | 12.21 | 4,969,948 | -0.22(-1.79%) |
Jan 14, 2008 | 12.72 | 12.79 | 12.25 | 12.43 | 6,442,287 | -0.22(-1.76%) |
Jan 11, 2008 | 13.15 | 13.33 | 12.64 | 12.65 | 5,211,532 | -0.72(-5.37%) |
Jan 10, 2008 | 12.93 | 13.51 | 12.92 | 13.37 | 6,021,011 | +0.32(+2.49%) |
Jan 09, 2008 | 13.52 | 13.52 | 12.64 | 13.05 | 8,553,771 | -0.43(-3.22%) |
Jan 08, 2008 | 13.94 | 14.04 | 13.45 | 13.48 | 6,038,772 | -0.46(-3.31%) |
Jan 07, 2008 | 14.60 | 14.60 | 13.75 | 13.94 | 7,502,991 | -0.65(-4.45%) |
Jan 04, 2008 | 14.73 | 14.86 | 14.39 | 14.59 | 5,089,066 | -0.30(-1.99%) |
Jan 03, 2008 | 15.25 | 15.32 | 14.67 | 14.89 | 6,635,278 | -0.31(-2.03%) |
Jan 02, 2008 | 15.96 | 15.96 | 15.12 | 15.20 | 5,264,137 | -0.60(-3.83%) |