Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 15.20 | 15.75 | 15.19 | 15.45 | 1,228 | -0.30(-1.90%) |
Mar 28, 2008 | 15.75 | 15.75 | 15.45 | 15.75 | 11,407 | +0.15(+0.96%) |
Mar 27, 2008 | 15.15 | 15.60 | 15.00 | 15.60 | 6,285 | +1.00(+6.89%) |
Mar 26, 2008 | 15.90 | 15.90 | 14.55 | 14.60 | 17,058 | -0.10(-0.71%) |
Mar 25, 2008 | 15.75 | 15.75 | 13.96 | 14.70 | 38,602 | +1.05(+7.69%) |
Mar 24, 2008 | 13.35 | 13.70 | 13.20 | 13.65 | 11,684 | +0.90(+7.06%) |
Mar 21, 2008 | 12.60 | 13.05 | 12.60 | 12.75 | 626 | +0.00(+0.00%) |
Mar 20, 2008 | 12.60 | 13.05 | 12.60 | 12.75 | 626 | +0.00(+0.00%) |
Mar 19, 2008 | 13.20 | 13.20 | 12.32 | 12.75 | 4,149 | +0.30(+2.40%) |
Mar 18, 2008 | 12.45 | 13.05 | 12.45 | 12.45 | 586 | -0.30(-2.34%) |
Mar 17, 2008 | 12.15 | 13.20 | 12.07 | 12.75 | 6,213 | +0.15(+1.19%) |
Mar 14, 2008 | 12.90 | 12.90 | 12.60 | 12.60 | 626 | +0.15(+1.20%) |
Mar 13, 2008 | 12.45 | 12.75 | 11.85 | 12.45 | 3,138 | -1.05(-7.78%) |
Mar 12, 2008 | 13.35 | 13.50 | 13.05 | 13.50 | 1,486 | +0.90(+7.13%) |
Mar 11, 2008 | 12.00 | 13.80 | 11.99 | 12.60 | 7,861 | +0.60(+5.01%) |
Mar 10, 2008 | 12.88 | 13.02 | 11.85 | 12.00 | 9,131 | -1.35(-10.11%) |
Mar 07, 2008 | 13.65 | 14.25 | 13.35 | 13.35 | 6,247 | -0.30(-2.20%) |
Mar 06, 2008 | 13.65 | 14.10 | 13.53 | 13.65 | 8,265 | +0.00(+0.00%) |
Mar 05, 2008 | 13.50 | 14.10 | 13.50 | 13.65 | 3,960 | +0.15(+1.11%) |
Mar 04, 2008 | 13.80 | 13.80 | 13.35 | 13.50 | 13,761 | -1.20(-8.16%) |
Mar 03, 2008 | 14.85 | 14.85 | 14.25 | 14.70 | 11,550 | -0.75(-4.85%) |
Feb 29, 2008 | 15.15 | 15.60 | 15.15 | 15.45 | 1,051 | +0.30(+1.98%) |
Feb 28, 2008 | 15.00 | 15.45 | 15.00 | 15.15 | 8,431 | -0.45(-2.88%) |
Feb 27, 2008 | 15.90 | 15.90 | 15.45 | 15.60 | 8,076 | +0.00(+0.00%) |
Feb 26, 2008 | 15.45 | 15.75 | 15.00 | 15.60 | 5,528 | +0.00(+0.00%) |
Feb 25, 2008 | 15.60 | 15.75 | 15.60 | 15.60 | 2,641 | -0.15(-0.95%) |
Feb 22, 2008 | 15.45 | 15.90 | 15.45 | 15.75 | 8,801 | -0.15(-0.94%) |
Feb 21, 2008 | 16.50 | 16.50 | 15.75 | 15.90 | 7,758 | +0.00(+0.00%) |
Feb 20, 2008 | 15.45 | 15.90 | 15.45 | 15.90 | 7,840 | +0.00(+0.00%) |
Feb 19, 2008 | 15.97 | 16.50 | 15.60 | 15.90 | 8,726 | +0.00(+0.00%) |
Feb 18, 2008 | 16.05 | 16.50 | 15.15 | 15.90 | 1,353 | +0.00(+0.00%) |
Feb 15, 2008 | 16.05 | 16.50 | 15.15 | 15.90 | 1,353 | -0.60(-3.64%) |
Feb 14, 2008 | 16.05 | 16.50 | 16.05 | 16.50 | 193 | +0.00(+0.00%) |
Feb 13, 2008 | 16.05 | 17.70 | 16.05 | 16.50 | 2,933 | +0.45(+2.80%) |
Feb 12, 2008 | 15.30 | 16.20 | 15.30 | 16.05 | 932 | +0.60(+3.88%) |
Feb 11, 2008 | 15.75 | 16.05 | 15.15 | 15.45 | 22,436 | -0.45(-2.83%) |
Feb 08, 2008 | 15.60 | 16.35 | 15.45 | 15.90 | 9,506 | +0.00(+0.00%) |
Feb 07, 2008 | 16.05 | 16.20 | 15.15 | 15.90 | 9,619 | -0.60(-3.64%) |
Feb 06, 2008 | 17.25 | 17.85 | 16.05 | 16.50 | 12,632 | -0.30(-1.79%) |
Feb 05, 2008 | 17.55 | 17.55 | 16.20 | 16.80 | 102,884 | -0.45(-2.61%) |
Feb 04, 2008 | 16.95 | 17.25 | 16.65 | 17.25 | 12,319 | +0.90(+5.50%) |
Feb 01, 2008 | 16.50 | 17.85 | 15.90 | 16.35 | 12,081 | -0.15(-0.91%) |
Jan 31, 2008 | 15.30 | 16.80 | 15.15 | 16.50 | 17,603 | +1.35(+8.90%) |
Jan 30, 2008 | 15.15 | 15.60 | 14.85 | 15.15 | 19,687 | -0.60(-3.80%) |
Jan 29, 2008 | 16.20 | 16.20 | 14.85 | 15.75 | 16,924 | +0.90(+6.06%) |
Jan 28, 2008 | 15.45 | 16.20 | 14.85 | 14.85 | 18,773 | -0.30(-1.98%) |
Jan 25, 2008 | 15.75 | 15.75 | 14.85 | 15.15 | 7,568 | +0.75(+5.21%) |
Jan 24, 2008 | 15.75 | 15.75 | 14.10 | 14.40 | 12,644 | +1.35(+10.34%) |
Jan 23, 2008 | 15.00 | 15.00 | 11.10 | 13.05 | 44,888 | -2.70(-17.14%) |
Jan 22, 2008 | 15.30 | 16.35 | 12.30 | 15.75 | 9,424 | -1.35(-7.89%) |
Jan 21, 2008 | 17.25 | 17.55 | 16.65 | 17.10 | 2,960 | +0.00(+0.00%) |
Jan 18, 2008 | 17.25 | 17.55 | 16.65 | 17.10 | 2,960 | +0.15(+0.88%) |
Jan 17, 2008 | 16.80 | 17.40 | 16.80 | 16.95 | 2,884 | +0.45(+2.73%) |
Jan 16, 2008 | 17.25 | 17.55 | 16.50 | 16.50 | 13,959 | -1.23(-6.93%) |
Jan 15, 2008 | 17.25 | 18.45 | 17.25 | 17.73 | 2,506 | -1.02(-5.45%) |
Jan 14, 2008 | 18.75 | 19.05 | 18.45 | 18.75 | 4,096 | +0.75(+4.17%) |
Jan 11, 2008 | 18.75 | 18.75 | 17.85 | 18.00 | 5,918 | -0.75(-4.00%) |
Jan 10, 2008 | 17.55 | 18.75 | 16.50 | 18.75 | 10,377 | +0.45(+2.46%) |
Jan 09, 2008 | 18.90 | 18.90 | 18.15 | 18.30 | 7,735 | -0.60(-3.17%) |
Jan 08, 2008 | 19.65 | 19.65 | 18.75 | 18.90 | 2,443 | -0.30(-1.56%) |
Jan 07, 2008 | 19.95 | 20.25 | 18.90 | 19.20 | 7,253 | -1.35(-6.57%) |
Jan 04, 2008 | 20.40 | 20.70 | 20.10 | 20.55 | 5,142 | +0.30(+1.48%) |
Jan 03, 2008 | 21.15 | 21.45 | 20.25 | 20.25 | 8,380 | -1.50(-6.90%) |
Jan 02, 2008 | 21.00 | 21.75 | 21.00 | 21.75 | 6,300 | +0.90(+4.32%) |