Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 13.84 | 14.09 | 13.74 | 13.95 | 454,685 | +0.22(+1.58%) |
Mar 28, 2008 | 13.97 | 14.06 | 13.70 | 13.74 | 339,593 | -0.25(-1.79%) |
Mar 27, 2008 | 14.25 | 14.27 | 13.99 | 13.99 | 345,987 | -0.19(-1.37%) |
Mar 26, 2008 | 14.40 | 14.46 | 14.16 | 14.18 | 840,102 | -0.26(-1.77%) |
Mar 25, 2008 | 14.22 | 14.51 | 14.10 | 14.44 | 702,631 | +0.20(+1.38%) |
Mar 24, 2008 | 14.28 | 14.38 | 14.22 | 14.24 | 533,545 | +0.05(+0.38%) |
Mar 21, 2008 | 13.76 | 14.23 | 13.76 | 14.19 | 1,364,412 | +0.00(+0.00%) |
Mar 20, 2008 | 13.76 | 14.23 | 13.76 | 14.19 | 1,364,412 | +0.48(+3.49%) |
Mar 19, 2008 | 14.02 | 14.10 | 13.70 | 13.71 | 934,244 | -0.20(-1.42%) |
Mar 18, 2008 | 14.04 | 14.08 | 13.60 | 13.91 | 1,019,533 | +0.26(+1.90%) |
Mar 17, 2008 | 13.58 | 13.93 | 13.56 | 13.65 | 1,318,456 | -0.28(-2.04%) |
Mar 14, 2008 | 14.36 | 14.36 | 13.92 | 13.93 | 1,059,790 | -0.39(-2.73%) |
Mar 13, 2008 | 14.29 | 14.47 | 14.25 | 14.32 | 1,688,059 | -0.14(-0.97%) |
Mar 12, 2008 | 14.91 | 14.96 | 14.46 | 14.46 | 599,971 | -0.41(-2.76%) |
Mar 11, 2008 | 14.91 | 14.91 | 14.43 | 14.88 | 598,195 | +0.40(+2.78%) |
Mar 10, 2008 | 14.65 | 14.77 | 14.47 | 14.47 | 814,526 | -0.16(-1.08%) |
Mar 07, 2008 | 14.50 | 14.91 | 14.50 | 14.63 | 612,049 | -0.00(-0.02%) |
Mar 06, 2008 | 14.70 | 14.76 | 14.53 | 14.63 | 888,253 | -0.12(-0.82%) |
Mar 05, 2008 | 14.97 | 15.00 | 14.60 | 14.75 | 1,088,403 | -0.15(-1.04%) |
Mar 04, 2008 | 14.44 | 14.91 | 14.40 | 14.91 | 1,448,582 | +0.34(+2.32%) |
Mar 03, 2008 | 14.70 | 14.82 | 14.41 | 14.57 | 918,607 | -0.13(-0.90%) |
Feb 29, 2008 | 14.64 | 14.86 | 14.51 | 14.70 | 664,977 | -0.12(-0.82%) |
Feb 28, 2008 | 14.97 | 14.97 | 14.69 | 14.82 | 569,049 | -0.24(-1.57%) |
Feb 27, 2008 | 14.96 | 15.26 | 14.95 | 15.06 | 559,831 | -0.05(-0.35%) |
Feb 26, 2008 | 15.29 | 15.47 | 15.06 | 15.11 | 873,610 | -0.25(-1.60%) |
Feb 25, 2008 | 15.01 | 15.46 | 14.80 | 15.36 | 865,323 | +0.29(+1.94%) |
Feb 22, 2008 | 14.98 | 15.12 | 14.69 | 15.07 | 604,874 | +0.12(+0.83%) |
Feb 21, 2008 | 15.24 | 15.29 | 14.94 | 14.94 | 403,888 | -0.22(-1.45%) |
Feb 20, 2008 | 14.93 | 15.20 | 14.88 | 15.16 | 469,420 | +0.09(+0.62%) |
Feb 19, 2008 | 15.54 | 15.55 | 15.03 | 15.07 | 470,002 | -0.26(-1.73%) |
Feb 18, 2008 | 14.95 | 15.36 | 14.83 | 15.33 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.95 | 15.36 | 14.83 | 15.33 | 724,655 | +0.27(+1.81%) |
Feb 14, 2008 | 15.16 | 15.16 | 14.72 | 15.06 | 751,296 | -0.04(-0.24%) |
Feb 13, 2008 | 15.19 | 15.27 | 14.89 | 15.10 | 512,587 | +0.06(+0.39%) |
Feb 12, 2008 | 14.57 | 15.10 | 14.57 | 15.04 | 691,655 | +0.51(+3.51%) |
Feb 11, 2008 | 15.05 | 15.05 | 14.50 | 14.53 | 788,250 | -0.55(-3.66%) |
Feb 08, 2008 | 15.38 | 15.47 | 15.02 | 15.08 | 544,557 | -0.31(-2.01%) |
Feb 07, 2008 | 15.13 | 15.47 | 15.04 | 15.39 | 740,970 | +0.15(+1.00%) |
Feb 06, 2008 | 15.38 | 15.43 | 15.13 | 15.24 | 619,509 | +0.00(+0.02%) |
Feb 05, 2008 | 15.07 | 15.51 | 14.99 | 15.24 | 750,231 | -0.10(-0.62%) |
Feb 04, 2008 | 15.53 | 15.69 | 15.33 | 15.33 | 812,040 | -0.27(-1.71%) |
Feb 01, 2008 | 15.64 | 16.03 | 15.34 | 15.60 | 776,162 | -0.03(-0.20%) |
Jan 31, 2008 | 14.74 | 15.88 | 14.69 | 15.63 | 1,282,330 | +0.64(+4.24%) |
Jan 30, 2008 | 15.17 | 15.46 | 14.95 | 14.99 | 809,198 | -0.24(-1.59%) |
Jan 29, 2008 | 15.09 | 15.33 | 14.87 | 15.24 | 484,879 | +0.09(+0.59%) |
Jan 28, 2008 | 14.57 | 15.19 | 14.44 | 15.15 | 705,430 | +0.57(+3.94%) |
Jan 25, 2008 | 15.31 | 15.37 | 14.41 | 14.57 | 985,854 | -0.57(-3.77%) |
Jan 24, 2008 | 15.64 | 15.64 | 15.07 | 15.14 | 1,073,129 | -0.41(-2.62%) |
Jan 23, 2008 | 7.159 | 15.60 | 13.88 | 15.55 | 1,103,607 | +0.60(+4.01%) |
Jan 22, 2008 | 14.09 | 15.28 | 14.09 | 14.95 | 588,604 | +0.19(+1.26%) |
Jan 21, 2008 | 15.64 | 15.64 | 14.68 | 14.77 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.64 | 15.64 | 14.68 | 14.77 | 788,950 | -0.79(-5.05%) |
Jan 17, 2008 | 15.96 | 15.96 | 15.45 | 15.55 | 665,332 | -0.41(-2.54%) |
Jan 16, 2008 | 15.61 | 16.08 | 15.60 | 15.96 | 571,564 | +0.33(+2.11%) |
Jan 15, 2008 | 15.36 | 15.77 | 15.33 | 15.63 | 629,526 | +0.03(+0.18%) |
Jan 14, 2008 | 15.68 | 15.75 | 15.40 | 15.60 | 404,243 | +0.02(+0.14%) |
Jan 11, 2008 | 15.46 | 15.80 | 15.33 | 15.58 | 633,007 | -0.02(-0.11%) |
Jan 10, 2008 | 15.06 | 15.74 | 14.98 | 15.59 | 686,291 | +0.42(+2.78%) |
Jan 09, 2008 | 14.91 | 15.21 | 14.66 | 15.17 | 522,277 | +0.19(+1.24%) |
Jan 08, 2008 | 15.60 | 15.71 | 14.98 | 14.98 | 483,458 | -0.52(-3.32%) |
Jan 07, 2008 | 15.30 | 15.63 | 15.18 | 15.50 | 389,679 | +0.24(+1.59%) |
Jan 04, 2008 | 15.45 | 15.54 | 15.26 | 15.26 | 360,089 | -0.33(-2.13%) |
Jan 03, 2008 | 15.67 | 15.76 | 15.56 | 15.59 | 373,701 | -0.03(-0.22%) |
Jan 02, 2008 | 15.90 | 15.94 | 15.53 | 15.62 | 566,580 | -0.36(-2.27%) |