Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 16.68 | 16.68 | 15.94 | 16.21 | 149,162 | -0.41(-2.48%) |
Mar 28, 2008 | 16.66 | 16.85 | 16.44 | 16.63 | 125,022 | -0.05(-0.27%) |
Mar 27, 2008 | 16.77 | 17.01 | 16.45 | 16.67 | 145,087 | -0.05(-0.33%) |
Mar 26, 2008 | 17.06 | 17.06 | 16.34 | 16.73 | 130,628 | -0.50(-2.92%) |
Mar 25, 2008 | 17.16 | 17.42 | 16.88 | 17.23 | 138,152 | +0.11(+0.64%) |
Mar 24, 2008 | 16.42 | 17.35 | 16.42 | 17.12 | 134,524 | +0.74(+4.53%) |
Mar 21, 2008 | 16.10 | 16.61 | 15.64 | 16.38 | 358,399 | +0.00(+0.00%) |
Mar 20, 2008 | 16.10 | 16.61 | 15.64 | 16.38 | 358,399 | +0.44(+2.76%) |
Mar 19, 2008 | 15.98 | 16.10 | 15.78 | 15.94 | 202,664 | +0.02(+0.11%) |
Mar 18, 2008 | 15.95 | 16.04 | 15.56 | 15.92 | 209,778 | +0.45(+2.90%) |
Mar 17, 2008 | 15.11 | 15.83 | 15.11 | 15.47 | 164,222 | +0.06(+0.36%) |
Mar 14, 2008 | 16.04 | 16.37 | 15.12 | 15.42 | 198,789 | -0.56(-3.50%) |
Mar 13, 2008 | 15.28 | 16.01 | 15.10 | 15.98 | 296,660 | +1.22(+8.25%) |
Mar 12, 2008 | 15.40 | 15.46 | 14.76 | 14.76 | 296,696 | -0.62(-4.05%) |
Mar 11, 2008 | 15.06 | 15.55 | 14.86 | 15.38 | 215,613 | +0.71(+4.87%) |
Mar 10, 2008 | 14.72 | 15.00 | 14.57 | 14.67 | 152,517 | -0.03(-0.19%) |
Mar 07, 2008 | 14.67 | 15.20 | 14.55 | 14.69 | 158,174 | -0.11(-0.74%) |
Mar 06, 2008 | 15.01 | 15.42 | 14.67 | 14.80 | 126,281 | -0.31(-2.06%) |
Mar 05, 2008 | 14.74 | 15.42 | 14.69 | 15.12 | 172,891 | +0.42(+2.87%) |
Mar 04, 2008 | 14.80 | 15.32 | 14.65 | 14.69 | 326,101 | -0.22(-1.47%) |
Mar 03, 2008 | 15.20 | 15.35 | 14.80 | 14.91 | 165,251 | -0.30(-1.99%) |
Feb 29, 2008 | 15.24 | 15.81 | 15.20 | 15.22 | 166,099 | -0.15(-0.95%) |
Feb 28, 2008 | 15.43 | 15.94 | 15.28 | 15.36 | 201,274 | -0.16(-1.00%) |
Feb 27, 2008 | 15.32 | 15.79 | 15.26 | 15.52 | 137,976 | +0.08(+0.53%) |
Feb 26, 2008 | 15.47 | 15.69 | 15.16 | 15.44 | 99,358 | -0.06(-0.41%) |
Feb 25, 2008 | 15.63 | 15.63 | 15.15 | 15.50 | 225,757 | -0.16(-0.99%) |
Feb 22, 2008 | 15.84 | 16.06 | 15.41 | 15.66 | 287,663 | -0.14(-0.87%) |
Feb 21, 2008 | 16.84 | 16.92 | 15.24 | 15.79 | 545,320 | -1.81(-10.30%) |
Feb 20, 2008 | 17.32 | 17.64 | 17.13 | 17.61 | 114,870 | -0.12(-0.67%) |
Feb 19, 2008 | 17.73 | 18.01 | 17.43 | 17.72 | 56,613 | +0.29(+1.68%) |
Feb 18, 2008 | 17.93 | 17.93 | 17.12 | 17.43 | 94,809 | +0.00(+0.00%) |
Feb 15, 2008 | 17.93 | 17.93 | 17.12 | 17.43 | 94,809 | -0.58(-3.20%) |
Feb 14, 2008 | 18.30 | 18.37 | 17.36 | 18.01 | 87,710 | -0.22(-1.21%) |
Feb 13, 2008 | 17.74 | 18.33 | 17.63 | 18.23 | 101,465 | +0.62(+3.54%) |
Feb 12, 2008 | 17.55 | 17.84 | 17.25 | 17.61 | 180,117 | +0.18(+1.05%) |
Feb 11, 2008 | 18.11 | 18.83 | 17.21 | 17.42 | 238,817 | -0.64(-3.55%) |
Feb 08, 2008 | 18.79 | 18.79 | 17.97 | 18.06 | 131,634 | -0.67(-3.57%) |
Feb 07, 2008 | 18.45 | 18.80 | 18.21 | 18.73 | 117,727 | +0.22(+1.19%) |
Feb 06, 2008 | 19.37 | 19.37 | 18.47 | 18.51 | 74,936 | -0.68(-3.53%) |
Feb 05, 2008 | 19.52 | 19.79 | 19.15 | 19.19 | 161,683 | -0.16(-0.80%) |
Feb 04, 2008 | 20.16 | 20.54 | 19.06 | 19.34 | 145,859 | -0.83(-4.13%) |
Feb 01, 2008 | 19.60 | 20.18 | 18.37 | 20.18 | 116,453 | +0.61(+3.14%) |
Jan 31, 2008 | 18.65 | 20.14 | 18.31 | 19.56 | 165,201 | +0.57(+2.99%) |
Jan 30, 2008 | 18.70 | 19.65 | 18.47 | 19.00 | 153,687 | +0.17(+0.92%) |
Jan 29, 2008 | 19.02 | 19.02 | 18.17 | 18.82 | 181,508 | -0.12(-0.63%) |
Jan 28, 2008 | 18.13 | 18.95 | 18.05 | 18.94 | 119,086 | +0.81(+4.49%) |
Jan 25, 2008 | 18.78 | 18.86 | 17.98 | 18.13 | 121,127 | -0.46(-2.46%) |
Jan 24, 2008 | 19.16 | 19.58 | 18.54 | 18.58 | 149,722 | -0.50(-2.64%) |
Jan 23, 2008 | 17.14 | 19.45 | 16.94 | 19.09 | 218,347 | +1.66(+9.51%) |
Jan 22, 2008 | 16.87 | 17.72 | 16.75 | 17.43 | 195,574 | -0.01(-0.05%) |
Jan 21, 2008 | 17.42 | 17.70 | 16.85 | 17.44 | 297,951 | +0.00(+0.00%) |
Jan 18, 2008 | 17.42 | 17.70 | 16.85 | 17.44 | 297,951 | +0.41(+2.42%) |
Jan 17, 2008 | 17.80 | 17.80 | 16.81 | 17.03 | 225,517 | -0.62(-3.53%) |
Jan 16, 2008 | 17.19 | 18.04 | 17.19 | 17.65 | 131,040 | +0.38(+2.17%) |
Jan 15, 2008 | 18.24 | 18.24 | 17.18 | 17.28 | 184,506 | -1.14(-6.17%) |
Jan 14, 2008 | 18.54 | 19.69 | 18.32 | 18.41 | 167,686 | -0.05(-0.25%) |
Jan 11, 2008 | 18.66 | 19.08 | 18.19 | 18.46 | 225,514 | -0.22(-1.18%) |
Jan 10, 2008 | 18.91 | 19.41 | 18.68 | 18.68 | 115,749 | -0.47(-2.44%) |
Jan 09, 2008 | 19.34 | 19.58 | 18.65 | 19.14 | 92,379 | -0.23(-1.18%) |
Jan 08, 2008 | 19.78 | 20.17 | 18.96 | 19.37 | 265,070 | -0.36(-1.81%) |
Jan 07, 2008 | 19.42 | 20.00 | 19.32 | 19.73 | 192,050 | +0.44(+2.28%) |
Jan 04, 2008 | 20.43 | 20.68 | 19.25 | 19.29 | 211,022 | -1.25(-6.06%) |
Jan 03, 2008 | 21.28 | 21.86 | 20.48 | 20.53 | 138,617 | -0.37(-1.75%) |
Jan 02, 2008 | 22.02 | 22.40 | 20.73 | 20.90 | 92,340 | -1.14(-5.19%) |