Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 16.91 | 17.39 | 16.91 | 17.27 | 280,379 | +0.40(+2.35%) |
Mar 28, 2008 | 17.28 | 17.42 | 16.86 | 16.88 | 115,869 | -0.30(-1.75%) |
Mar 27, 2008 | 17.29 | 17.43 | 17.18 | 17.18 | 120,206 | -0.03(-0.15%) |
Mar 26, 2008 | 17.16 | 17.23 | 16.93 | 17.20 | 352,565 | +0.04(+0.24%) |
Mar 25, 2008 | 17.02 | 17.21 | 16.94 | 17.16 | 160,017 | +0.14(+0.80%) |
Mar 24, 2008 | 16.57 | 17.20 | 16.42 | 17.03 | 432,806 | +0.65(+3.94%) |
Mar 21, 2008 | 15.99 | 16.40 | 15.69 | 16.38 | 943,994 | +0.00(+0.00%) |
Mar 20, 2008 | 15.99 | 16.40 | 15.69 | 16.38 | 943,994 | +0.17(+1.05%) |
Mar 19, 2008 | 16.13 | 16.44 | 16.08 | 16.21 | 644,407 | -0.01(-0.06%) |
Mar 18, 2008 | 15.80 | 16.22 | 15.63 | 16.22 | 504,372 | +0.61(+3.91%) |
Mar 17, 2008 | 15.71 | 16.02 | 15.40 | 15.61 | 665,164 | -0.56(-3.45%) |
Mar 14, 2008 | 16.47 | 16.47 | 15.78 | 16.17 | 1,092,703 | -0.31(-1.88%) |
Mar 13, 2008 | 15.93 | 16.52 | 15.87 | 16.48 | 345,129 | +0.40(+2.47%) |
Mar 12, 2008 | 15.99 | 16.36 | 15.99 | 16.08 | 324,682 | +0.10(+0.65%) |
Mar 11, 2008 | 15.80 | 15.98 | 15.53 | 15.98 | 714,269 | +0.45(+2.91%) |
Mar 10, 2008 | 16.23 | 16.23 | 15.49 | 15.53 | 565,172 | -0.79(-4.87%) |
Mar 07, 2008 | 16.28 | 16.49 | 16.09 | 16.32 | 699,243 | -0.19(-1.13%) |
Mar 06, 2008 | 16.97 | 17.00 | 16.46 | 16.51 | 495,412 | -0.47(-2.76%) |
Mar 05, 2008 | 17.11 | 17.11 | 16.86 | 16.97 | 932,531 | -0.24(-1.39%) |
Mar 04, 2008 | 17.04 | 17.26 | 16.88 | 17.21 | 571,291 | -0.08(-0.47%) |
Mar 03, 2008 | 17.22 | 17.50 | 17.08 | 17.29 | 362,788 | -0.04(-0.21%) |
Feb 29, 2008 | 17.37 | 17.41 | 17.18 | 17.33 | 1,208,003 | -0.33(-1.86%) |
Feb 28, 2008 | 17.64 | 17.80 | 17.57 | 17.66 | 614,510 | -0.04(-0.22%) |
Feb 27, 2008 | 17.59 | 17.79 | 17.43 | 17.70 | 759,300 | +0.01(+0.05%) |
Feb 26, 2008 | 17.60 | 17.99 | 17.57 | 17.69 | 592,219 | +0.14(+0.77%) |
Feb 25, 2008 | 17.44 | 17.64 | 17.37 | 17.55 | 851,670 | +0.44(+2.55%) |
Feb 22, 2008 | 17.17 | 17.26 | 16.94 | 17.12 | 1,402,809 | -0.10(-0.58%) |
Feb 21, 2008 | 17.55 | 17.55 | 17.05 | 17.22 | 1,655,887 | -0.26(-1.50%) |
Feb 20, 2008 | 17.67 | 17.67 | 17.24 | 17.48 | 1,483,716 | -0.24(-1.37%) |
Feb 19, 2008 | 18.00 | 18.02 | 17.72 | 17.72 | 160,172 | -0.16(-0.88%) |
Feb 18, 2008 | 17.91 | 17.91 | 17.59 | 17.88 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.91 | 17.91 | 17.59 | 17.88 | 913,632 | -0.10(-0.57%) |
Feb 14, 2008 | 18.28 | 18.37 | 17.96 | 17.98 | 639,759 | -0.19(-1.05%) |
Feb 13, 2008 | 18.20 | 18.20 | 18.06 | 18.17 | 375,181 | +0.24(+1.33%) |
Feb 12, 2008 | 17.76 | 18.07 | 17.76 | 17.93 | 508,090 | +0.12(+0.69%) |
Feb 11, 2008 | 17.78 | 17.90 | 17.67 | 17.81 | 357,212 | +0.02(+0.13%) |
Feb 08, 2008 | 17.81 | 17.95 | 17.71 | 17.79 | 768,021 | -0.11(-0.62%) |
Feb 07, 2008 | 17.67 | 18.04 | 17.60 | 17.90 | 777,935 | +0.05(+0.28%) |
Feb 06, 2008 | 18.09 | 18.20 | 17.77 | 17.85 | 549,635 | -0.16(-0.90%) |
Feb 05, 2008 | 18.31 | 18.41 | 17.95 | 18.01 | 351,945 | -0.52(-2.82%) |
Feb 04, 2008 | 18.62 | 18.67 | 18.45 | 18.53 | 342,957 | -0.04(-0.23%) |
Feb 01, 2008 | 18.30 | 18.64 | 18.27 | 18.58 | 1,278,900 | +0.49(+2.69%) |
Jan 31, 2008 | 17.83 | 18.23 | 17.30 | 18.09 | 446,127 | +0.21(+1.15%) |
Jan 30, 2008 | 18.07 | 18.30 | 17.88 | 17.88 | 305,179 | -0.35(-1.89%) |
Jan 29, 2008 | 18.23 | 18.36 | 18.10 | 18.23 | 343,890 | +0.08(+0.43%) |
Jan 28, 2008 | 17.87 | 18.17 | 17.83 | 18.15 | 445,297 | +0.31(+1.72%) |
Jan 25, 2008 | 18.48 | 18.48 | 17.84 | 17.84 | 331,807 | -0.37(-2.02%) |
Jan 24, 2008 | 18.45 | 18.57 | 18.13 | 18.21 | 141,273 | -0.18(-0.97%) |
Jan 23, 2008 | 18.23 | 18.41 | 17.54 | 18.39 | 1,084,980 | -0.28(-1.49%) |
Jan 22, 2008 | 18.37 | 19.09 | 14.53 | 18.67 | 935,939 | -0.46(-2.38%) |
Jan 21, 2008 | 19.66 | 19.66 | 18.99 | 19.12 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.66 | 19.66 | 18.99 | 19.12 | 1,318,345 | -0.41(-2.08%) |
Jan 17, 2008 | 19.68 | 19.78 | 19.46 | 19.53 | 323,991 | -0.03(-0.17%) |
Jan 16, 2008 | 19.33 | 19.76 | 19.33 | 19.56 | 474,943 | +0.15(+0.75%) |
Jan 15, 2008 | 19.55 | 19.63 | 19.30 | 19.42 | 311,824 | -0.38(-1.92%) |
Jan 14, 2008 | 19.93 | 19.93 | 19.68 | 19.80 | 165,129 | +0.01(+0.05%) |
Jan 11, 2008 | 19.67 | 19.92 | 19.65 | 19.79 | 342,341 | +0.08(+0.41%) |
Jan 10, 2008 | 19.17 | 19.83 | 19.17 | 19.71 | 877,385 | +0.40(+2.09%) |
Jan 09, 2008 | 19.31 | 19.40 | 19.07 | 19.30 | 340,017 | +0.09(+0.47%) |
Jan 08, 2008 | 19.31 | 19.66 | 19.20 | 19.21 | 745,405 | +0.10(+0.51%) |
Jan 07, 2008 | 19.15 | 19.19 | 18.90 | 19.11 | 296,179 | +0.09(+0.49%) |
Jan 04, 2008 | 19.05 | 19.25 | 18.90 | 19.02 | 593,598 | -0.20(-1.02%) |
Jan 03, 2008 | 19.20 | 19.33 | 19.09 | 19.22 | 374,623 | +0.06(+0.34%) |
Jan 02, 2008 | 19.03 | 19.39 | 19.03 | 19.15 | 299,587 | -0.01(-0.03%) |