Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 14.28 | 14.42 | 14.03 | 14.23 | 16,459 | -0.08(-0.54%) |
Mar 28, 2008 | 14.28 | 14.47 | 14.27 | 14.30 | 29,169 | +0.12(+0.85%) |
Mar 27, 2008 | 14.53 | 14.65 | 14.16 | 14.18 | 18,126 | -0.33(-2.25%) |
Mar 26, 2008 | 14.49 | 14.64 | 14.14 | 14.51 | 19,793 | +0.02(+0.17%) |
Mar 25, 2008 | 14.36 | 14.59 | 14.29 | 14.49 | 35,211 | +0.12(+0.87%) |
Mar 24, 2008 | 14.64 | 14.68 | 14.33 | 14.36 | 25,099 | -0.33(-2.22%) |
Mar 21, 2008 | 14.28 | 14.69 | 14.18 | 14.69 | 38,128 | +0.00(+0.00%) |
Mar 20, 2008 | 14.28 | 14.69 | 14.18 | 14.69 | 38,128 | +0.37(+2.62%) |
Mar 19, 2008 | 14.18 | 14.72 | 14.10 | 14.31 | 59,171 | +0.13(+0.91%) |
Mar 18, 2008 | 14.49 | 14.62 | 14.13 | 14.18 | 61,671 | -0.22(-1.50%) |
Mar 17, 2008 | 14.06 | 14.61 | 13.95 | 14.40 | 67,245 | +0.35(+2.49%) |
Mar 14, 2008 | 14.41 | 14.41 | 14.04 | 14.05 | 40,628 | -0.09(-0.64%) |
Mar 13, 2008 | 14.30 | 14.30 | 13.78 | 14.14 | 51,045 | -0.31(-2.13%) |
Mar 12, 2008 | 14.05 | 14.61 | 14.05 | 14.45 | 73,547 | +0.39(+2.80%) |
Mar 11, 2008 | 13.22 | 14.12 | 13.18 | 14.05 | 79,173 | +0.78(+5.90%) |
Mar 10, 2008 | 13.80 | 13.80 | 13.18 | 13.27 | 76,047 | -0.48(-3.46%) |
Mar 07, 2008 | 13.08 | 13.82 | 13.06 | 13.75 | 66,672 | +0.50(+3.81%) |
Mar 06, 2008 | 13.86 | 13.86 | 13.24 | 13.24 | 37,086 | -0.36(-2.61%) |
Mar 05, 2008 | 13.68 | 13.75 | 13.54 | 13.60 | 31,252 | -0.03(-0.25%) |
Mar 04, 2008 | 13.62 | 13.67 | 13.44 | 13.63 | 29,794 | +0.01(+0.07%) |
Mar 03, 2008 | 13.77 | 13.88 | 13.33 | 13.62 | 82,715 | -0.13(-0.98%) |
Feb 29, 2008 | 14.29 | 14.29 | 13.73 | 13.76 | 41,045 | -0.63(-4.40%) |
Feb 28, 2008 | 14.23 | 14.39 | 14.03 | 14.39 | 41,045 | +0.17(+1.18%) |
Feb 27, 2008 | 14.44 | 14.64 | 14.18 | 14.22 | 82,923 | +0.10(+0.68%) |
Feb 26, 2008 | 14.06 | 14.30 | 14.01 | 14.13 | 85,215 | +0.08(+0.55%) |
Feb 25, 2008 | 14.09 | 14.25 | 13.96 | 14.05 | 57,087 | -0.07(-0.51%) |
Feb 22, 2008 | 14.39 | 14.39 | 14.04 | 14.12 | 59,588 | -0.26(-1.80%) |
Feb 21, 2008 | 14.61 | 14.98 | 14.32 | 14.38 | 103,758 | -0.34(-2.32%) |
Feb 20, 2008 | 14.52 | 14.92 | 14.44 | 14.72 | 158,762 | +0.12(+0.86%) |
Feb 19, 2008 | 14.39 | 14.65 | 14.38 | 14.60 | 108,342 | +0.17(+1.20%) |
Feb 18, 2008 | 14.53 | 14.67 | 14.21 | 14.42 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.53 | 14.67 | 14.21 | 14.42 | 134,177 | -0.08(-0.56%) |
Feb 14, 2008 | 14.55 | 14.72 | 14.37 | 14.50 | 94,278 | -0.12(-0.85%) |
Feb 13, 2008 | 14.61 | 14.65 | 14.56 | 14.63 | 108,133 | +0.22(+1.53%) |
Feb 12, 2008 | 14.40 | 14.48 | 14.32 | 14.41 | 160,846 | +0.03(+0.23%) |
Feb 11, 2008 | 14.33 | 14.47 | 14.12 | 14.37 | 83,340 | +0.09(+0.64%) |
Feb 08, 2008 | 14.25 | 14.40 | 14.22 | 14.28 | 56,671 | +0.03(+0.20%) |
Feb 07, 2008 | 14.13 | 14.32 | 14.04 | 14.25 | 90,840 | +0.17(+1.23%) |
Feb 06, 2008 | 14.27 | 14.42 | 14.08 | 14.08 | 78,756 | -0.20(-1.41%) |
Feb 05, 2008 | 14.61 | 14.62 | 14.28 | 14.28 | 21,251 | -0.39(-2.68%) |
Feb 04, 2008 | 14.24 | 14.95 | 14.18 | 14.68 | 94,172 | +0.45(+3.14%) |
Feb 01, 2008 | 14.45 | 14.46 | 14.23 | 14.23 | 37,503 | -0.22(-1.53%) |
Jan 31, 2008 | 14.14 | 14.45 | 14.06 | 14.45 | 21,876 | +0.31(+2.17%) |
Jan 30, 2008 | 13.70 | 14.25 | 13.70 | 14.14 | 37,086 | +0.47(+3.40%) |
Jan 29, 2008 | 13.85 | 14.10 | 13.63 | 13.68 | 45,628 | -0.02(-0.14%) |
Jan 28, 2008 | 13.65 | 13.81 | 13.52 | 13.70 | 28,543 | +0.07(+0.49%) |
Jan 25, 2008 | 13.51 | 13.68 | 13.49 | 13.63 | 40,211 | +0.10(+0.75%) |
Jan 24, 2008 | 13.87 | 13.94 | 13.44 | 13.53 | 46,045 | -0.20(-1.43%) |
Jan 23, 2008 | 13.61 | 13.92 | 13.45 | 13.73 | 44,170 | -0.02(-0.17%) |
Jan 22, 2008 | 13.58 | 13.84 | 13.53 | 13.75 | 40,594 | -0.14(-1.04%) |
Jan 21, 2008 | 14.28 | 14.31 | 13.64 | 13.89 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.28 | 14.31 | 13.64 | 13.89 | 76,256 | -0.39(-2.75%) |
Jan 17, 2008 | 14.25 | 14.61 | 14.25 | 14.29 | 28,335 | -0.01(-0.10%) |
Jan 16, 2008 | 14.97 | 14.97 | 14.28 | 14.30 | 84,590 | -0.74(-4.94%) |
Jan 15, 2008 | 15.45 | 15.51 | 14.66 | 15.05 | 72,297 | -0.54(-3.48%) |
Jan 14, 2008 | 15.73 | 16.08 | 15.55 | 15.59 | 40,419 | -0.14(-0.92%) |
Jan 11, 2008 | 15.86 | 16.01 | 15.48 | 15.73 | 49,795 | -0.10(-0.61%) |
Jan 10, 2008 | 15.87 | 16.13 | 15.68 | 15.83 | 139,594 | -0.06(-0.36%) |
Jan 09, 2008 | 14.81 | 15.89 | 14.71 | 15.89 | 132,094 | +1.04(+6.98%) |
Jan 08, 2008 | 14.90 | 15.06 | 14.73 | 14.85 | 24,168 | +0.14(+0.98%) |
Jan 07, 2008 | 15.00 | 15.01 | 14.49 | 14.71 | 79,589 | -0.25(-1.67%) |
Jan 04, 2008 | 14.57 | 15.16 | 14.57 | 14.96 | 71,047 | +0.32(+2.16%) |
Jan 03, 2008 | 14.71 | 14.80 | 14.50 | 14.64 | 52,712 | -0.14(-0.94%) |
Jan 02, 2008 | 15.41 | 15.57 | 14.69 | 14.78 | 83,548 | -0.51(-3.33%) |