Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 15.23 | 15.44 | 14.83 | 15.29 | 289,982 | +0.06(+0.40%) |
Mar 28, 2008 | 15.40 | 15.42 | 14.75 | 15.23 | 535,967 | -0.10(-0.68%) |
Mar 27, 2008 | 15.65 | 15.73 | 15.32 | 15.34 | 155,508 | -0.33(-2.10%) |
Mar 26, 2008 | 15.62 | 15.78 | 15.14 | 15.67 | 252,914 | +0.01(+0.06%) |
Mar 25, 2008 | 15.62 | 15.73 | 15.14 | 15.66 | 248,408 | -0.09(-0.55%) |
Mar 24, 2008 | 15.53 | 15.95 | 15.52 | 15.75 | 433,256 | +0.31(+2.02%) |
Mar 21, 2008 | 15.62 | 15.71 | 15.29 | 15.43 | 807,132 | +0.00(+0.00%) |
Mar 20, 2008 | 15.62 | 15.71 | 15.29 | 15.43 | 807,132 | -0.19(-1.22%) |
Mar 19, 2008 | 15.60 | 15.68 | 15.40 | 15.62 | 522,686 | +0.17(+1.12%) |
Mar 18, 2008 | 14.42 | 15.79 | 14.42 | 15.45 | 466,711 | +1.28(+9.00%) |
Mar 17, 2008 | 13.92 | 14.56 | 13.92 | 14.18 | 238,627 | +0.07(+0.49%) |
Mar 14, 2008 | 14.52 | 14.62 | 13.93 | 14.11 | 291,876 | -0.29(-1.99%) |
Mar 13, 2008 | 14.47 | 14.51 | 14.00 | 14.39 | 468,525 | -0.28(-1.89%) |
Mar 12, 2008 | 14.35 | 14.96 | 14.35 | 14.67 | 323,361 | +0.18(+1.26%) |
Mar 11, 2008 | 14.54 | 14.55 | 14.18 | 14.49 | 261,586 | +0.34(+2.39%) |
Mar 10, 2008 | 14.29 | 14.51 | 14.10 | 14.15 | 327,712 | -0.08(-0.55%) |
Mar 07, 2008 | 13.87 | 14.71 | 13.87 | 14.23 | 445,441 | +0.23(+1.67%) |
Mar 06, 2008 | 14.53 | 14.78 | 13.98 | 13.99 | 317,325 | -0.60(-4.10%) |
Mar 05, 2008 | 14.43 | 14.82 | 14.36 | 14.59 | 315,900 | +0.22(+1.51%) |
Mar 04, 2008 | 14.31 | 14.71 | 14.06 | 14.38 | 930,561 | +0.07(+0.49%) |
Mar 03, 2008 | 14.65 | 14.65 | 14.21 | 14.31 | 579,518 | -0.13(-0.90%) |
Feb 29, 2008 | 14.25 | 14.79 | 14.25 | 14.44 | 789,661 | +0.00(+0.00%) |
Feb 28, 2008 | 14.77 | 14.94 | 14.24 | 14.44 | 260,268 | -0.33(-2.23%) |
Feb 27, 2008 | 14.06 | 15.00 | 13.83 | 14.77 | 787,077 | +0.59(+4.16%) |
Feb 26, 2008 | 13.64 | 14.20 | 13.64 | 14.18 | 444,686 | +0.43(+3.16%) |
Feb 25, 2008 | 13.49 | 13.96 | 13.46 | 13.74 | 599,599 | +0.29(+2.13%) |
Feb 22, 2008 | 13.68 | 13.84 | 13.23 | 13.46 | 222,647 | -0.17(-1.27%) |
Feb 21, 2008 | 14.11 | 14.34 | 13.58 | 13.63 | 259,519 | -0.41(-2.90%) |
Feb 20, 2008 | 14.11 | 14.18 | 13.92 | 14.04 | 364,434 | -0.21(-1.46%) |
Feb 19, 2008 | 14.69 | 14.69 | 14.16 | 14.24 | 368,051 | -0.25(-1.73%) |
Feb 18, 2008 | 14.40 | 14.53 | 14.11 | 14.50 | 533,884 | +0.00(+0.00%) |
Feb 15, 2008 | 14.40 | 14.53 | 14.11 | 14.50 | 533,884 | -0.02(-0.12%) |
Feb 14, 2008 | 14.79 | 14.83 | 14.45 | 14.51 | 311,871 | -0.28(-1.88%) |
Feb 13, 2008 | 13.97 | 14.82 | 13.85 | 14.79 | 326,533 | +0.82(+5.84%) |
Feb 12, 2008 | 14.39 | 14.56 | 13.85 | 13.98 | 350,750 | -0.37(-2.60%) |
Feb 11, 2008 | 13.92 | 14.84 | 13.92 | 14.35 | 1,174,659 | +0.82(+6.03%) |
Feb 08, 2008 | 13.45 | 13.80 | 13.23 | 13.53 | 1,011,351 | +0.01(+0.06%) |
Feb 07, 2008 | 13.22 | 13.54 | 12.70 | 13.52 | 1,314,578 | +0.20(+1.50%) |
Feb 06, 2008 | 14.46 | 14.66 | 13.15 | 13.33 | 996,434 | -0.12(-0.90%) |
Feb 05, 2008 | 13.00 | 13.61 | 13.00 | 13.45 | 1,144,959 | +0.02(+0.13%) |
Feb 04, 2008 | 13.45 | 13.68 | 13.15 | 13.43 | 729,971 | +0.14(+1.04%) |
Feb 01, 2008 | 13.34 | 13.58 | 12.82 | 13.29 | 898,545 | -0.28(-2.05%) |
Jan 31, 2008 | 13.59 | 14.21 | 13.52 | 13.57 | 208,134 | -0.21(-1.51%) |
Jan 30, 2008 | 13.69 | 14.16 | 13.62 | 13.78 | 181,949 | +0.02(+0.13%) |
Jan 29, 2008 | 14.41 | 14.41 | 13.57 | 13.76 | 491,105 | -0.54(-3.76%) |
Jan 28, 2008 | 13.79 | 14.54 | 13.79 | 14.30 | 520,081 | +0.45(+3.26%) |
Jan 25, 2008 | 14.33 | 14.65 | 13.80 | 13.85 | 352,057 | -0.33(-2.33%) |
Jan 24, 2008 | 13.93 | 14.51 | 13.77 | 14.18 | 634,870 | +0.29(+2.13%) |
Jan 23, 2008 | 13.49 | 13.93 | 13.22 | 13.88 | 578,370 | +0.03(+0.25%) |
Jan 22, 2008 | 13.54 | 14.12 | 13.05 | 13.85 | 775,039 | -0.26(-1.85%) |
Jan 21, 2008 | 13.91 | 14.36 | 13.76 | 14.11 | 399,379 | +0.00(+0.00%) |
Jan 18, 2008 | 13.91 | 14.36 | 13.76 | 14.11 | 399,379 | +0.19(+1.37%) |
Jan 17, 2008 | 14.39 | 14.58 | 13.87 | 13.92 | 545,418 | -0.40(-2.79%) |
Jan 16, 2008 | 14.50 | 14.75 | 14.10 | 14.31 | 777,926 | -0.20(-1.37%) |
Jan 15, 2008 | 15.37 | 15.62 | 14.38 | 14.51 | 677,657 | -0.26(-1.76%) |
Jan 14, 2008 | 14.40 | 14.91 | 14.28 | 14.77 | 483,562 | +0.60(+4.22%) |
Jan 11, 2008 | 14.55 | 14.66 | 14.15 | 14.18 | 554,659 | -0.37(-2.56%) |
Jan 10, 2008 | 14.64 | 14.83 | 14.32 | 14.55 | 804,772 | -0.20(-1.35%) |
Jan 09, 2008 | 15.01 | 15.62 | 14.38 | 14.75 | 1,078,059 | -0.26(-1.73%) |
Jan 08, 2008 | 16.10 | 16.47 | 15.01 | 15.01 | 849,935 | -0.99(-6.18%) |
Jan 07, 2008 | 17.61 | 17.70 | 15.90 | 16.00 | 1,179,114 | -1.55(-8.85%) |
Jan 04, 2008 | 17.89 | 17.93 | 17.31 | 17.55 | 351,231 | -0.49(-2.74%) |
Jan 03, 2008 | 18.56 | 18.56 | 17.92 | 18.04 | 338,124 | -0.50(-2.71%) |
Jan 02, 2008 | 18.96 | 19.40 | 18.39 | 18.55 | 506,809 | -0.08(-0.42%) |