Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 11.18 | 11.18 | 10.16 | 10.60 | 579,289 | -0.45(-4.07%) |
Mar 28, 2008 | 11.03 | 11.39 | 11.00 | 11.05 | 124,969 | -0.16(-1.43%) |
Mar 27, 2008 | 11.45 | 11.59 | 11.20 | 11.21 | 147,922 | -0.23(-2.01%) |
Mar 26, 2008 | 10.51 | 11.85 | 10.34 | 11.44 | 518,775 | +0.99(+9.47%) |
Mar 25, 2008 | 10.65 | 11.00 | 10.20 | 10.45 | 601,433 | -0.14(-1.32%) |
Mar 24, 2008 | 10.51 | 11.05 | 10.43 | 10.59 | 293,538 | +0.03(+0.28%) |
Mar 21, 2008 | 10.81 | 10.88 | 10.40 | 10.56 | 528,322 | +0.00(+0.00%) |
Mar 20, 2008 | 10.81 | 10.88 | 10.40 | 10.56 | 528,322 | -0.22(-2.04%) |
Mar 19, 2008 | 11.23 | 11.37 | 10.76 | 10.78 | 311,412 | -0.60(-5.27%) |
Mar 18, 2008 | 11.79 | 11.95 | 11.07 | 11.38 | 560,374 | -0.43(-3.64%) |
Mar 17, 2008 | 12.46 | 12.47 | 11.81 | 11.81 | 238,662 | -0.99(-7.73%) |
Mar 14, 2008 | 13.30 | 13.33 | 12.20 | 12.80 | 576,171 | -0.50(-3.76%) |
Mar 13, 2008 | 11.90 | 13.40 | 11.43 | 13.30 | 873,978 | +1.10(+9.02%) |
Mar 12, 2008 | 13.57 | 13.95 | 10.51 | 12.20 | 1,847,459 | -1.94(-13.72%) |
Mar 11, 2008 | 14.05 | 14.33 | 13.71 | 14.14 | 346,021 | +0.46(+3.36%) |
Mar 10, 2008 | 14.00 | 14.11 | 13.62 | 13.68 | 137,408 | -0.18(-1.30%) |
Mar 07, 2008 | 13.80 | 14.25 | 13.78 | 13.86 | 123,980 | -0.26(-1.84%) |
Mar 06, 2008 | 14.41 | 14.79 | 14.08 | 14.12 | 227,637 | -0.31(-2.15%) |
Mar 05, 2008 | 14.07 | 14.43 | 13.99 | 14.43 | 150,458 | +0.41(+2.92%) |
Mar 04, 2008 | 13.98 | 14.09 | 13.74 | 14.02 | 127,693 | -0.09(-0.64%) |
Mar 03, 2008 | 14.41 | 14.55 | 13.90 | 14.11 | 198,454 | -0.33(-2.29%) |
Feb 29, 2008 | 15.20 | 15.25 | 14.29 | 14.44 | 175,899 | -0.80(-5.25%) |
Feb 28, 2008 | 14.59 | 15.56 | 14.52 | 15.24 | 277,846 | +0.68(+4.67%) |
Feb 27, 2008 | 14.46 | 14.96 | 14.35 | 14.56 | 102,129 | +0.06(+0.41%) |
Feb 26, 2008 | 13.98 | 14.54 | 13.98 | 14.50 | 339,622 | +0.45(+3.20%) |
Feb 25, 2008 | 13.82 | 14.15 | 13.82 | 14.05 | 253,431 | +0.17(+1.22%) |
Feb 22, 2008 | 14.18 | 14.25 | 13.59 | 13.88 | 200,793 | -0.27(-1.91%) |
Feb 21, 2008 | 14.44 | 14.66 | 14.13 | 14.15 | 191,563 | -0.22(-1.53%) |
Feb 20, 2008 | 14.23 | 14.56 | 14.13 | 14.37 | 267,240 | +0.03(+0.21%) |
Feb 19, 2008 | 14.38 | 14.64 | 14.17 | 14.34 | 245,068 | +0.12(+0.84%) |
Feb 18, 2008 | 14.61 | 14.65 | 14.06 | 14.22 | 171,088 | +0.00(+0.00%) |
Feb 15, 2008 | 14.61 | 14.65 | 14.07 | 14.22 | 171,088 | -0.44(-3.00%) |
Feb 14, 2008 | 14.79 | 15.33 | 14.53 | 14.66 | 251,518 | -0.13(-0.88%) |
Feb 13, 2008 | 14.77 | 14.86 | 14.55 | 14.79 | 161,053 | +0.04(+0.27%) |
Feb 12, 2008 | 14.80 | 15.22 | 14.65 | 14.75 | 108,405 | -0.02(-0.14%) |
Feb 11, 2008 | 14.82 | 14.97 | 14.44 | 14.77 | 116,385 | -0.08(-0.54%) |
Feb 08, 2008 | 14.55 | 15.20 | 14.55 | 14.85 | 107,313 | +0.24(+1.64%) |
Feb 07, 2008 | 14.55 | 14.70 | 14.04 | 14.61 | 183,080 | +0.00(+0.00%) |
Feb 06, 2008 | 14.87 | 15.50 | 14.51 | 14.61 | 241,156 | -0.11(-0.75%) |
Feb 05, 2008 | 15.72 | 15.77 | 14.70 | 14.72 | 128,629 | -1.29(-8.06%) |
Feb 04, 2008 | 15.55 | 16.05 | 15.18 | 16.01 | 134,303 | +0.45(+2.89%) |
Feb 01, 2008 | 15.25 | 15.86 | 15.08 | 15.56 | 185,092 | +0.41(+2.71%) |
Jan 31, 2008 | 14.77 | 15.96 | 14.77 | 15.15 | 105,204 | +0.07(+0.46%) |
Jan 30, 2008 | 15.27 | 15.96 | 14.95 | 15.08 | 288,625 | -0.33(-2.14%) |
Jan 29, 2008 | 15.75 | 15.75 | 14.89 | 15.41 | 230,915 | -0.29(-1.85%) |
Jan 28, 2008 | 15.07 | 15.82 | 14.60 | 15.70 | 141,436 | +0.63(+4.18%) |
Jan 25, 2008 | 15.33 | 15.84 | 14.75 | 15.07 | 125,660 | -0.05(-0.33%) |
Jan 24, 2008 | 15.00 | 15.57 | 14.51 | 15.12 | 210,931 | +0.12(+0.80%) |
Jan 23, 2008 | 14.31 | 15.00 | 13.49 | 15.00 | 269,257 | +0.37(+2.53%) |
Jan 22, 2008 | 14.70 | 15.17 | 14.05 | 14.63 | 236,158 | -0.63(-4.13%) |
Jan 21, 2008 | 15.97 | 16.37 | 15.03 | 15.26 | 238,349 | +0.00(+0.00%) |
Jan 18, 2008 | 15.97 | 16.37 | 15.03 | 15.26 | 238,349 | -0.54(-3.42%) |
Jan 17, 2008 | 16.54 | 16.84 | 15.65 | 15.80 | 359,152 | -0.65(-3.95%) |
Jan 16, 2008 | 16.38 | 16.77 | 15.67 | 16.45 | 362,332 | -0.05(-0.30%) |
Jan 15, 2008 | 17.07 | 17.34 | 16.11 | 16.50 | 257,649 | -0.85(-4.90%) |
Jan 14, 2008 | 16.74 | 18.02 | 16.74 | 17.35 | 230,724 | +0.80(+4.83%) |
Jan 11, 2008 | 16.90 | 17.00 | 16.43 | 16.55 | 211,444 | -0.45(-2.65%) |
Jan 10, 2008 | 17.63 | 17.63 | 16.73 | 17.00 | 336,500 | -0.69(-3.90%) |
Jan 09, 2008 | 17.86 | 18.05 | 17.05 | 17.69 | 190,083 | -0.21(-1.17%) |
Jan 08, 2008 | 18.73 | 19.10 | 17.90 | 17.90 | 162,334 | -0.74(-3.97%) |
Jan 07, 2008 | 18.55 | 19.10 | 18.17 | 18.64 | 279,079 | +0.24(+1.30%) |
Jan 04, 2008 | 19.10 | 19.32 | 18.30 | 18.40 | 192,026 | -0.98(-5.06%) |
Jan 03, 2008 | 19.21 | 19.41 | 18.95 | 19.38 | 403,888 | +0.41(+2.16%) |
Jan 02, 2008 | 18.43 | 19.11 | 18.43 | 18.97 | 641,778 | +0.71(+3.89%) |