Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 13.66 | 14.09 | 13.53 | 13.93 | 75,296 | +0.23(+1.68%) |
Mar 28, 2008 | 13.91 | 14.21 | 13.67 | 13.70 | 284,109 | -0.30(-2.14%) |
Mar 27, 2008 | 13.92 | 14.11 | 13.75 | 14.00 | 148,963 | +0.02(+0.14%) |
Mar 26, 2008 | 13.52 | 14.21 | 13.50 | 13.98 | 460,038 | +0.22(+1.60%) |
Mar 25, 2008 | 13.54 | 14.13 | 13.45 | 13.76 | 165,742 | +0.24(+1.78%) |
Mar 24, 2008 | 13.10 | 13.58 | 12.75 | 13.52 | 258,050 | +1.00(+7.99%) |
Mar 21, 2008 | 11.79 | 12.71 | 11.77 | 12.52 | 154,588 | +0.00(+0.00%) |
Mar 20, 2008 | 11.79 | 12.71 | 11.77 | 12.52 | 154,588 | +0.91(+7.84%) |
Mar 19, 2008 | 11.28 | 12.08 | 11.12 | 11.61 | 157,894 | +0.49(+4.43%) |
Mar 18, 2008 | 11.15 | 11.29 | 10.86 | 11.12 | 248,395 | +0.07(+0.62%) |
Mar 17, 2008 | 11.51 | 11.52 | 10.85 | 11.05 | 247,080 | -0.90(-7.53%) |
Mar 14, 2008 | 12.24 | 12.51 | 11.67 | 11.95 | 150,408 | -0.11(-0.91%) |
Mar 13, 2008 | 12.56 | 12.56 | 11.44 | 12.06 | 472,780 | -0.73(-5.71%) |
Mar 12, 2008 | 13.00 | 13.33 | 12.56 | 12.79 | 228,959 | -0.21(-1.62%) |
Mar 11, 2008 | 12.99 | 13.40 | 12.63 | 13.00 | 116,840 | +0.23(+1.80%) |
Mar 10, 2008 | 13.56 | 13.70 | 12.64 | 12.77 | 133,425 | -0.93(-6.79%) |
Mar 07, 2008 | 14.13 | 14.29 | 13.60 | 13.70 | 140,129 | -0.59(-4.13%) |
Mar 06, 2008 | 14.91 | 14.91 | 14.05 | 14.29 | 152,435 | -0.34(-2.32%) |
Mar 05, 2008 | 14.18 | 15.10 | 14.07 | 14.63 | 122,067 | +0.46(+3.25%) |
Mar 04, 2008 | 14.32 | 14.46 | 13.89 | 14.17 | 274,212 | -0.19(-1.32%) |
Mar 03, 2008 | 14.81 | 15.15 | 14.27 | 14.36 | 303,719 | -0.94(-6.14%) |
Feb 29, 2008 | 15.58 | 15.63 | 14.90 | 15.30 | 204,237 | -0.73(-4.55%) |
Feb 28, 2008 | 16.30 | 16.47 | 15.55 | 16.03 | 129,393 | -0.41(-2.49%) |
Feb 27, 2008 | 16.37 | 16.50 | 15.91 | 16.44 | 181,653 | +0.02(+0.12%) |
Feb 26, 2008 | 15.76 | 16.49 | 15.72 | 16.42 | 148,585 | +0.58(+3.66%) |
Feb 25, 2008 | 15.06 | 15.95 | 14.82 | 15.84 | 326,407 | +1.21(+8.27%) |
Feb 22, 2008 | 14.98 | 15.03 | 14.42 | 14.63 | 208,687 | -0.36(-2.40%) |
Feb 21, 2008 | 15.38 | 15.38 | 14.82 | 14.99 | 141,242 | -0.29(-1.90%) |
Feb 20, 2008 | 14.89 | 15.31 | 14.51 | 15.28 | 187,123 | +0.24(+1.60%) |
Feb 19, 2008 | 15.34 | 15.70 | 14.89 | 15.04 | 116,830 | +0.00(+0.00%) |
Feb 18, 2008 | 15.17 | 15.37 | 14.54 | 15.04 | 221,462 | +0.00(+0.00%) |
Feb 15, 2008 | 15.17 | 15.37 | 14.54 | 15.04 | 221,462 | -0.18(-1.18%) |
Feb 14, 2008 | 15.92 | 16.18 | 15.05 | 15.22 | 93,161 | -1.01(-6.22%) |
Feb 13, 2008 | 15.40 | 16.30 | 15.09 | 16.23 | 230,770 | +1.06(+6.99%) |
Feb 12, 2008 | 15.53 | 15.85 | 15.00 | 15.17 | 159,319 | -0.32(-2.07%) |
Feb 11, 2008 | 14.33 | 15.50 | 13.98 | 15.49 | 327,984 | +0.99(+6.83%) |
Feb 08, 2008 | 14.55 | 14.66 | 14.12 | 14.50 | 80,328 | -0.27(-1.83%) |
Feb 07, 2008 | 14.36 | 14.83 | 13.84 | 14.77 | 255,623 | +0.26(+1.79%) |
Feb 06, 2008 | 15.41 | 15.43 | 14.41 | 14.51 | 347,129 | -0.82(-5.35%) |
Feb 05, 2008 | 15.98 | 16.23 | 15.11 | 15.33 | 152,542 | -0.67(-4.19%) |
Feb 04, 2008 | 16.14 | 16.44 | 15.94 | 16.00 | 85,574 | -0.21(-1.30%) |
Feb 01, 2008 | 15.50 | 16.40 | 15.18 | 16.21 | 379,299 | +0.38(+2.40%) |
Jan 31, 2008 | 14.90 | 16.60 | 14.50 | 15.83 | 1,352,695 | +1.32(+9.10%) |
Jan 30, 2008 | 14.60 | 15.23 | 14.44 | 14.51 | 547,996 | -0.36(-2.42%) |
Jan 29, 2008 | 14.71 | 15.01 | 14.50 | 14.87 | 220,386 | +0.33(+2.27%) |
Jan 28, 2008 | 14.47 | 14.77 | 13.95 | 14.54 | 230,945 | +0.23(+1.61%) |
Jan 25, 2008 | 15.04 | 15.28 | 13.90 | 14.31 | 368,188 | -0.67(-4.47%) |
Jan 24, 2008 | 13.71 | 15.12 | 13.71 | 14.98 | 650,019 | +1.24(+9.02%) |
Jan 23, 2008 | 12.46 | 13.74 | 12.10 | 13.74 | 480,801 | +0.54(+4.09%) |
Jan 22, 2008 | 12.51 | 13.46 | 12.36 | 13.20 | 422,052 | +0.28(+2.17%) |
Jan 21, 2008 | 13.94 | 13.99 | 12.80 | 12.92 | 530,496 | +0.00(+0.00%) |
Jan 18, 2008 | 13.94 | 13.99 | 12.80 | 12.92 | 530,496 | -0.96(-6.88%) |
Jan 17, 2008 | 15.28 | 15.55 | 13.67 | 13.88 | 678,350 | -1.38(-9.08%) |
Jan 16, 2008 | 15.54 | 15.90 | 14.95 | 15.26 | 472,414 | -0.46(-2.93%) |
Jan 15, 2008 | 15.73 | 16.03 | 15.04 | 15.72 | 309,258 | -0.45(-2.78%) |
Jan 14, 2008 | 16.51 | 16.64 | 15.87 | 16.17 | 76,187 | -0.20(-1.22%) |
Jan 11, 2008 | 16.20 | 17.09 | 15.56 | 16.37 | 384,162 | +0.10(+0.61%) |
Jan 10, 2008 | 15.50 | 16.37 | 15.27 | 16.27 | 145,025 | +0.50(+3.17%) |
Jan 09, 2008 | 16.39 | 16.39 | 15.15 | 15.77 | 411,358 | -0.49(-3.01%) |
Jan 08, 2008 | 16.69 | 17.22 | 16.24 | 16.26 | 135,490 | -0.43(-2.58%) |
Jan 07, 2008 | 16.83 | 17.16 | 16.25 | 16.69 | 239,005 | -0.26(-1.53%) |
Jan 04, 2008 | 18.09 | 18.38 | 16.51 | 16.95 | 320,167 | -1.56(-8.43%) |
Jan 03, 2008 | 19.07 | 19.23 | 18.15 | 18.51 | 170,494 | -0.80(-4.14%) |
Jan 02, 2008 | 18.77 | 19.95 | 18.28 | 19.31 | 527,766 | +1.09(+5.98%) |