Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 16.02 | 17.30 | 15.92 | 16.98 | 235,000 | +0.95(+5.93%) |
Mar 28, 2008 | 16.69 | 16.82 | 15.90 | 16.03 | 193,400 | -0.72(-4.30%) |
Mar 27, 2008 | 17.47 | 17.47 | 16.44 | 16.75 | 268,850 | -0.25(-1.47%) |
Mar 26, 2008 | 18.07 | 18.23 | 16.70 | 17.00 | 269,844 | -1.20(-6.59%) |
Mar 25, 2008 | 18.13 | 18.77 | 18.13 | 18.20 | 374,304 | -0.29(-1.57%) |
Mar 24, 2008 | 17.55 | 19.39 | 17.13 | 18.49 | 492,498 | +1.44(+8.45%) |
Mar 21, 2008 | 17.59 | 18.25 | 17.01 | 17.05 | 1,076,538 | +0.00(+0.00%) |
Mar 20, 2008 | 17.59 | 18.25 | 17.01 | 17.05 | 1,076,538 | -0.52(-2.96%) |
Mar 19, 2008 | 17.40 | 18.37 | 17.11 | 17.57 | 345,570 | +0.59(+3.47%) |
Mar 18, 2008 | 17.74 | 18.29 | 16.81 | 16.98 | 696,671 | -0.38(-2.19%) |
Mar 17, 2008 | 17.42 | 18.95 | 17.32 | 17.36 | 335,012 | -0.53(-2.96%) |
Mar 14, 2008 | 18.32 | 18.98 | 17.58 | 17.89 | 336,432 | -0.48(-2.61%) |
Mar 13, 2008 | 17.39 | 19.03 | 16.90 | 18.37 | 488,700 | +0.76(+4.32%) |
Mar 12, 2008 | 17.18 | 18.60 | 17.18 | 17.61 | 289,246 | +0.01(+0.06%) |
Mar 11, 2008 | 16.20 | 17.61 | 15.89 | 17.60 | 285,555 | +1.76(+11.11%) |
Mar 10, 2008 | 16.17 | 16.82 | 15.75 | 15.84 | 162,300 | -0.24(-1.49%) |
Mar 07, 2008 | 15.82 | 16.98 | 15.74 | 16.08 | 248,193 | +0.05(+0.31%) |
Mar 06, 2008 | 16.82 | 16.98 | 15.80 | 16.03 | 293,849 | -1.06(-6.20%) |
Mar 05, 2008 | 16.91 | 17.88 | 16.62 | 17.09 | 380,600 | +0.29(+1.73%) |
Mar 04, 2008 | 16.10 | 16.98 | 15.06 | 16.80 | 332,600 | +0.88(+5.53%) |
Mar 03, 2008 | 16.71 | 16.71 | 15.01 | 15.92 | 679,197 | -0.57(-3.46%) |
Feb 29, 2008 | 17.47 | 17.47 | 16.41 | 16.49 | 329,253 | -1.00(-5.72%) |
Feb 28, 2008 | 18.78 | 18.92 | 17.46 | 17.49 | 389,820 | -1.35(-7.17%) |
Feb 27, 2008 | 18.06 | 19.07 | 18.06 | 18.84 | 390,300 | +0.42(+2.28%) |
Feb 26, 2008 | 17.95 | 18.92 | 17.81 | 18.42 | 378,359 | +0.47(+2.62%) |
Feb 25, 2008 | 17.02 | 18.05 | 16.90 | 17.95 | 199,800 | +0.62(+3.58%) |
Feb 22, 2008 | 17.30 | 17.49 | 16.44 | 17.33 | 255,300 | +0.03(+0.17%) |
Feb 21, 2008 | 17.79 | 18.16 | 17.22 | 17.30 | 254,340 | -0.63(-3.51%) |
Feb 20, 2008 | 17.45 | 18.09 | 16.78 | 17.93 | 406,673 | +0.71(+4.12%) |
Feb 19, 2008 | 16.95 | 17.50 | 16.82 | 17.22 | 359,920 | +0.47(+2.81%) |
Feb 18, 2008 | 17.50 | 17.63 | 16.50 | 16.75 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.50 | 17.63 | 16.50 | 16.75 | 483,576 | -0.89(-5.05%) |
Feb 14, 2008 | 18.41 | 18.50 | 17.46 | 17.64 | 551,156 | -0.72(-3.92%) |
Feb 13, 2008 | 18.15 | 18.38 | 17.70 | 18.36 | 236,039 | +0.70(+3.96%) |
Feb 12, 2008 | 17.22 | 18.43 | 17.11 | 17.66 | 374,493 | +0.54(+3.15%) |
Feb 11, 2008 | 16.15 | 17.17 | 15.37 | 17.12 | 266,300 | +1.07(+6.67%) |
Feb 08, 2008 | 16.02 | 17.08 | 15.93 | 16.05 | 489,041 | -0.16(-0.99%) |
Feb 07, 2008 | 14.93 | 16.89 | 14.93 | 16.21 | 467,900 | -0.04(-0.25%) |
Feb 06, 2008 | 15.39 | 16.39 | 15.14 | 16.25 | 830,700 | +0.87(+5.66%) |
Feb 05, 2008 | 15.00 | 16.03 | 14.75 | 15.38 | 379,800 | +0.19(+1.25%) |
Feb 04, 2008 | 16.00 | 16.10 | 15.00 | 15.19 | 462,759 | -0.93(-5.77%) |
Feb 01, 2008 | 14.66 | 16.25 | 14.50 | 16.12 | 566,352 | +1.17(+7.83%) |
Jan 31, 2008 | 13.70 | 15.35 | 13.70 | 14.95 | 632,809 | +0.99(+7.09%) |
Jan 30, 2008 | 14.07 | 14.49 | 13.27 | 13.96 | 604,900 | -0.04(-0.29%) |
Jan 29, 2008 | 13.44 | 14.30 | 12.94 | 14.00 | 472,645 | +0.90(+6.88%) |
Jan 28, 2008 | 12.94 | 13.18 | 12.08 | 13.10 | 399,555 | +0.11(+0.84%) |
Jan 25, 2008 | 12.99 | 14.00 | 12.81 | 12.99 | 790,779 | +0.17(+1.33%) |
Jan 24, 2008 | 11.48 | 12.92 | 11.48 | 12.82 | 551,195 | +1.27(+11.00%) |
Jan 23, 2008 | 10.21 | 11.91 | 10.00 | 11.55 | 794,435 | +1.31(+12.79%) |
Jan 22, 2008 | 8.910 | 10.96 | 8.840 | 10.24 | 623,900 | +0.99(+10.70%) |
Jan 21, 2008 | 9.650 | 9.650 | 8.850 | 9.250 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.650 | 9.650 | 8.850 | 9.250 | 275,573 | -0.18(-1.91%) |
Jan 17, 2008 | 8.890 | 9.800 | 8.520 | 9.430 | 410,114 | +0.40(+4.43%) |
Jan 16, 2008 | 8.000 | 9.540 | 8.000 | 9.030 | 373,563 | +1.02(+12.73%) |
Jan 15, 2008 | 8.840 | 8.840 | 7.690 | 8.010 | 381,552 | -0.95(-10.60%) |
Jan 14, 2008 | 9.180 | 9.450 | 8.420 | 8.960 | 337,423 | -0.28(-3.03%) |
Jan 11, 2008 | 8.500 | 9.330 | 7.930 | 9.240 | 407,100 | +0.71(+8.32%) |
Jan 10, 2008 | 7.900 | 9.080 | 7.690 | 8.530 | 532,650 | +0.70(+8.94%) |
Jan 09, 2008 | 8.250 | 8.490 | 7.200 | 7.830 | 649,848 | -0.47(-5.66%) |
Jan 08, 2008 | 8.890 | 9.030 | 8.220 | 8.300 | 530,030 | -0.43(-4.93%) |
Jan 07, 2008 | 9.050 | 9.230 | 8.580 | 8.730 | 328,500 | -0.30(-3.32%) |
Jan 04, 2008 | 9.590 | 9.600 | 9.000 | 9.030 | 246,010 | -0.64(-6.62%) |
Jan 03, 2008 | 10.59 | 10.75 | 9.610 | 9.670 | 465,700 | -0.80(-7.64%) |
Jan 02, 2008 | 10.46 | 11.23 | 10.47 | 10.47 | 588,100 | -0.03(-0.29%) |