Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 14.71 | 14.82 | 14.30 | 14.40 | 154,011 | -0.26(-1.77%) |
Mar 28, 2008 | 14.97 | 15.06 | 14.27 | 14.66 | 311,594 | -0.31(-2.07%) |
Mar 27, 2008 | 13.84 | 16.18 | 13.75 | 14.97 | 523,443 | +1.18(+8.56%) |
Mar 26, 2008 | 12.82 | 14.03 | 12.75 | 13.79 | 334,271 | +1.00(+7.82%) |
Mar 25, 2008 | 13.18 | 13.23 | 12.59 | 12.79 | 389,133 | -0.43(-3.25%) |
Mar 24, 2008 | 13.07 | 13.23 | 12.61 | 13.22 | 189,368 | +0.16(+1.23%) |
Mar 21, 2008 | 13.38 | 13.38 | 12.91 | 13.06 | 307,483 | +0.00(+0.00%) |
Mar 20, 2008 | 13.38 | 13.38 | 12.91 | 13.06 | 307,483 | -0.24(-1.80%) |
Mar 19, 2008 | 12.73 | 13.82 | 12.66 | 13.30 | 270,445 | +0.04(+0.30%) |
Mar 18, 2008 | 13.58 | 13.58 | 12.35 | 13.26 | 553,786 | -0.80(-5.69%) |
Mar 17, 2008 | 14.50 | 14.69 | 13.78 | 14.06 | 236,917 | -0.51(-3.50%) |
Mar 14, 2008 | 14.58 | 14.76 | 13.95 | 14.57 | 128,113 | -0.02(-0.14%) |
Mar 13, 2008 | 14.89 | 14.89 | 14.22 | 14.59 | 198,250 | -0.50(-3.31%) |
Mar 12, 2008 | 15.08 | 15.24 | 14.91 | 15.09 | 147,078 | +0.06(+0.40%) |
Mar 11, 2008 | 15.16 | 15.57 | 14.97 | 15.03 | 213,148 | +0.04(+0.27%) |
Mar 10, 2008 | 16.48 | 16.48 | 14.77 | 14.99 | 236,178 | -1.38(-8.43%) |
Mar 07, 2008 | 16.41 | 16.78 | 16.35 | 16.37 | 82,963 | -0.13(-0.79%) |
Mar 06, 2008 | 16.58 | 16.99 | 16.46 | 16.50 | 111,693 | -0.20(-1.20%) |
Mar 05, 2008 | 16.36 | 16.74 | 16.36 | 16.70 | 120,908 | +0.39(+2.39%) |
Mar 04, 2008 | 16.36 | 16.48 | 16.11 | 16.31 | 164,131 | -0.25(-1.51%) |
Mar 03, 2008 | 17.06 | 17.15 | 16.50 | 16.56 | 147,851 | -0.57(-3.33%) |
Feb 29, 2008 | 16.81 | 17.77 | 16.81 | 17.13 | 263,449 | +0.24(+1.42%) |
Feb 28, 2008 | 17.12 | 17.26 | 16.82 | 16.89 | 177,384 | -0.23(-1.34%) |
Feb 27, 2008 | 17.51 | 17.65 | 17.05 | 17.12 | 168,700 | -0.53(-3.00%) |
Feb 26, 2008 | 17.37 | 17.79 | 17.35 | 17.65 | 119,447 | +0.12(+0.68%) |
Feb 25, 2008 | 17.14 | 17.71 | 17.05 | 17.53 | 241,691 | +0.36(+2.10%) |
Feb 22, 2008 | 16.40 | 17.31 | 16.40 | 17.17 | 189,666 | +0.85(+5.21%) |
Feb 21, 2008 | 15.58 | 16.42 | 15.58 | 16.32 | 232,119 | -0.07(-0.43%) |
Feb 20, 2008 | 17.21 | 17.30 | 15.79 | 16.39 | 252,221 | -1.01(-5.80%) |
Feb 19, 2008 | 17.98 | 17.99 | 17.11 | 17.40 | 105,673 | -0.36(-2.03%) |
Feb 18, 2008 | 17.64 | 17.84 | 17.29 | 17.76 | 62,481 | +0.00(+0.00%) |
Feb 15, 2008 | 17.64 | 17.84 | 17.29 | 17.76 | 62,481 | +0.01(+0.06%) |
Feb 14, 2008 | 17.90 | 17.96 | 17.42 | 17.75 | 186,352 | -0.07(-0.39%) |
Feb 13, 2008 | 17.84 | 17.96 | 17.71 | 17.82 | 128,273 | +0.12(+0.68%) |
Feb 12, 2008 | 17.94 | 18.00 | 17.52 | 17.70 | 106,851 | -0.08(-0.45%) |
Feb 11, 2008 | 18.06 | 18.06 | 17.70 | 17.78 | 209,157 | -0.19(-1.06%) |
Feb 08, 2008 | 18.45 | 18.71 | 17.71 | 17.97 | 153,921 | -0.64(-3.44%) |
Feb 07, 2008 | 18.42 | 18.82 | 18.20 | 18.61 | 142,070 | +0.19(+1.03%) |
Feb 06, 2008 | 18.16 | 18.60 | 18.00 | 18.42 | 720,022 | +0.42(+2.33%) |
Feb 05, 2008 | 18.78 | 18.78 | 16.38 | 18.00 | 1,063,599 | -1.01(-5.31%) |
Feb 04, 2008 | 19.96 | 19.97 | 18.98 | 19.01 | 196,017 | -0.93(-4.66%) |
Feb 01, 2008 | 19.82 | 20.05 | 19.47 | 19.94 | 221,630 | +0.13(+0.66%) |
Jan 31, 2008 | 19.25 | 20.06 | 19.13 | 19.81 | 119,616 | +0.44(+2.27%) |
Jan 30, 2008 | 18.87 | 20.06 | 18.87 | 19.37 | 218,835 | +0.28(+1.47%) |
Jan 29, 2008 | 18.44 | 19.10 | 18.43 | 19.09 | 209,365 | +0.75(+4.09%) |
Jan 28, 2008 | 19.05 | 19.40 | 18.14 | 18.34 | 252,091 | -0.71(-3.73%) |
Jan 25, 2008 | 20.38 | 20.51 | 18.36 | 19.05 | 306,565 | -1.21(-5.97%) |
Jan 24, 2008 | 21.89 | 23.01 | 19.88 | 20.26 | 346,497 | -1.45(-6.68%) |
Jan 23, 2008 | 20.02 | 21.91 | 20.02 | 21.71 | 171,284 | +1.16(+5.64%) |
Jan 22, 2008 | 20.38 | 22.00 | 18.58 | 20.55 | 222,333 | -0.23(-1.11%) |
Jan 21, 2008 | 21.99 | 22.49 | 20.60 | 20.78 | 81,262 | +0.00(+0.00%) |
Jan 18, 2008 | 21.99 | 22.49 | 20.60 | 20.78 | 81,262 | -1.20(-5.46%) |
Jan 17, 2008 | 22.09 | 22.14 | 21.69 | 21.98 | 64,104 | -0.12(-0.54%) |
Jan 16, 2008 | 22.34 | 22.51 | 21.73 | 22.10 | 118,026 | -0.40(-1.78%) |
Jan 15, 2008 | 23.50 | 23.85 | 22.04 | 22.50 | 216,717 | -1.35(-5.66%) |
Jan 14, 2008 | 24.49 | 24.68 | 23.15 | 23.85 | 115,182 | -0.37(-1.53%) |
Jan 11, 2008 | 25.91 | 25.91 | 24.22 | 24.22 | 89,340 | -0.25(-1.02%) |
Jan 10, 2008 | 25.67 | 26.20 | 24.43 | 24.47 | 198,864 | -1.40(-5.41%) |
Jan 09, 2008 | 25.14 | 26.24 | 24.42 | 25.87 | 139,296 | +0.60(+2.37%) |
Jan 08, 2008 | 24.73 | 26.71 | 24.72 | 25.27 | 332,109 | +0.88(+3.61%) |
Jan 07, 2008 | 23.40 | 24.59 | 23.31 | 24.39 | 123,949 | +1.17(+5.04%) |
Jan 04, 2008 | 23.15 | 23.48 | 23.00 | 23.22 | 154,608 | -0.04(-0.17%) |
Jan 03, 2008 | 23.26 | 23.63 | 23.10 | 23.26 | 183,487 | -0.16(-0.68%) |
Jan 02, 2008 | 23.14 | 23.81 | 23.14 | 23.42 | 58,192 | -0.06(-0.26%) |