Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 14.37 | 15.07 | 14.37 | 15.07 | 3,482 | +0.93(+6.56%) |
Mar 28, 2008 | 15.29 | 15.30 | 14.14 | 14.14 | 4,167 | -0.06(-0.46%) |
Mar 27, 2008 | 14.09 | 14.21 | 14.09 | 14.21 | 890 | -0.26(-1.80%) |
Mar 26, 2008 | 14.17 | 14.61 | 14.14 | 14.47 | 2,382 | +0.05(+0.32%) |
Mar 25, 2008 | 14.86 | 14.86 | 14.42 | 14.42 | 1,154 | +0.05(+0.32%) |
Mar 24, 2008 | 14.37 | 14.71 | 13.96 | 14.37 | 3,270 | +0.23(+1.64%) |
Mar 21, 2008 | 14.69 | 14.69 | 13.92 | 14.14 | 3,282 | +0.00(+0.00%) |
Mar 20, 2008 | 14.69 | 14.69 | 13.92 | 14.14 | 3,282 | -0.26(-1.78%) |
Mar 19, 2008 | 14.09 | 14.40 | 13.93 | 14.40 | 1,848 | +0.02(+0.17%) |
Mar 18, 2008 | 14.37 | 14.37 | 14.37 | 14.37 | 741 | +0.00(+0.00%) |
Mar 17, 2008 | 14.33 | 14.41 | 14.33 | 14.37 | 2,301 | -0.41(-2.76%) |
Mar 14, 2008 | 15.30 | 15.53 | 14.78 | 14.78 | 5,945 | -0.58(-3.80%) |
Mar 13, 2008 | 15.41 | 15.41 | 14.37 | 15.37 | 2,743 | +0.71(+4.87%) |
Mar 12, 2008 | 14.92 | 14.93 | 14.51 | 14.65 | 9,871 | +0.05(+0.32%) |
Mar 11, 2008 | 14.67 | 14.93 | 14.61 | 14.61 | 1,660 | -0.38(-2.54%) |
Mar 10, 2008 | 15.55 | 15.55 | 13.91 | 14.99 | 12,400 | -0.09(-0.61%) |
Mar 07, 2008 | 15.17 | 15.22 | 14.88 | 15.08 | 3,509 | -0.59(-3.79%) |
Mar 06, 2008 | 15.57 | 15.90 | 15.57 | 15.67 | 33,430 | -0.25(-1.57%) |
Mar 05, 2008 | 15.90 | 15.92 | 15.90 | 15.92 | 528 | -0.17(-1.04%) |
Mar 04, 2008 | 16.09 | 16.09 | 16.09 | 16.09 | 0 | +0.00(+0.00%) |
Mar 03, 2008 | 16.09 | 16.09 | 16.09 | 16.09 | 215 | +0.09(+0.58%) |
Feb 29, 2008 | 15.90 | 16.00 | 15.58 | 16.00 | 8,748 | +0.23(+1.47%) |
Feb 28, 2008 | 15.76 | 15.76 | 15.76 | 15.76 | 249 | +0.23(+1.49%) |
Feb 27, 2008 | 15.53 | 15.53 | 15.53 | 15.53 | 553 | -0.24(-1.53%) |
Feb 26, 2008 | 16.00 | 16.00 | 15.77 | 15.77 | 215 | -0.08(-0.53%) |
Feb 25, 2008 | 15.95 | 15.95 | 15.86 | 15.86 | 54,026 | -0.05(-0.29%) |
Feb 22, 2008 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | +0.00(+0.00%) |
Feb 21, 2008 | 15.95 | 15.95 | 15.90 | 15.90 | 11,410 | +0.14(+0.88%) |
Feb 20, 2008 | 16.00 | 16.00 | 15.76 | 15.76 | 1,839 | -0.26(-1.62%) |
Feb 19, 2008 | 16.00 | 16.02 | 16.00 | 16.02 | 778 | +0.02(+0.12%) |
Feb 18, 2008 | 16.09 | 16.09 | 16.01 | 16.01 | 215 | +0.00(+0.00%) |
Feb 15, 2008 | 16.09 | 16.09 | 16.01 | 16.01 | 215 | -0.23(-1.43%) |
Feb 14, 2008 | 16.24 | 16.24 | 16.24 | 16.24 | 0 | +0.00(+0.00%) |
Feb 13, 2008 | 16.24 | 16.24 | 16.24 | 16.24 | 0 | +0.00(+0.00%) |
Feb 12, 2008 | 16.29 | 16.29 | 16.24 | 16.24 | 442 | +0.31(+1.92%) |
Feb 11, 2008 | 15.93 | 15.93 | 15.93 | 15.93 | 0 | +0.00(+0.00%) |
Feb 08, 2008 | 15.93 | 15.93 | 15.93 | 15.93 | 0 | +0.00(+0.00%) |
Feb 07, 2008 | 15.93 | 15.93 | 15.93 | 15.93 | 136 | -0.10(-0.64%) |
Feb 06, 2008 | 15.99 | 16.23 | 15.95 | 16.03 | 1,633 | +0.08(+0.52%) |
Feb 05, 2008 | 16.03 | 16.03 | 15.95 | 15.95 | 520 | +0.00(+0.00%) |
Feb 04, 2008 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | +0.00(+0.00%) |
Feb 01, 2008 | 16.18 | 16.18 | 15.77 | 15.95 | 32,736 | -0.12(-0.75%) |
Jan 31, 2008 | 16.23 | 16.23 | 15.93 | 16.07 | 1,497 | -0.23(-1.42%) |
Jan 30, 2008 | 16.26 | 16.30 | 16.02 | 16.30 | 2,217 | +0.00(+0.00%) |
Jan 29, 2008 | 16.00 | 16.30 | 15.90 | 16.30 | 3,813 | +0.00(+0.00%) |
Jan 28, 2008 | 16.07 | 16.30 | 16.06 | 16.30 | 1,767 | +0.00(+0.00%) |
Jan 25, 2008 | 16.00 | 16.30 | 16.00 | 16.30 | 2,550 | -0.02(-0.11%) |
Jan 24, 2008 | 16.89 | 16.89 | 16.32 | 16.32 | 2,266 | +0.02(+0.11%) |
Jan 23, 2008 | 15.77 | 16.87 | 15.77 | 16.30 | 3,221 | +0.00(+0.00%) |
Jan 22, 2008 | 15.42 | 16.30 | 15.30 | 16.30 | 5,184 | +0.78(+5.02%) |
Jan 21, 2008 | 15.79 | 16.14 | 15.42 | 15.52 | 4,220 | +0.00(+0.00%) |
Jan 18, 2008 | 15.79 | 16.14 | 15.42 | 15.52 | 4,220 | +0.37(+2.45%) |
Jan 17, 2008 | 15.95 | 15.95 | 14.89 | 15.15 | 1,311 | +0.27(+1.81%) |
Jan 16, 2008 | 15.31 | 15.31 | 14.61 | 14.88 | 2,797 | +0.14(+0.94%) |
Jan 15, 2008 | 14.79 | 14.79 | 14.61 | 14.74 | 431 | +0.09(+0.63%) |
Jan 14, 2008 | 14.65 | 14.71 | 14.56 | 14.65 | 12,796 | +0.00(+0.00%) |
Jan 11, 2008 | 14.61 | 14.75 | 14.61 | 14.65 | 4,857 | +0.05(+0.32%) |
Jan 10, 2008 | 14.48 | 14.61 | 14.47 | 14.61 | 3,053 | +0.28(+1.94%) |
Jan 09, 2008 | 14.65 | 15.32 | 14.33 | 14.33 | 647 | -0.74(-4.92%) |
Jan 08, 2008 | 15.09 | 15.09 | 14.84 | 15.07 | 2,092 | +0.23(+1.56%) |
Jan 07, 2008 | 15.02 | 15.02 | 14.84 | 14.84 | 3,131 | -0.18(-1.17%) |
Jan 04, 2008 | 15.02 | 15.02 | 15.01 | 15.01 | 539 | -0.23(-1.52%) |
Jan 03, 2008 | 15.61 | 15.61 | 15.21 | 15.25 | 3,167 | -0.51(-3.24%) |
Jan 02, 2008 | 15.46 | 15.76 | 15.46 | 15.76 | 1,170 | -0.14(-0.88%) |