Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 15.94 | 16.06 | 15.57 | 15.95 | 499,606 | +0.00(+0.00%) |
Mar 28, 2008 | 15.64 | 16.47 | 15.61 | 15.95 | 935,707 | +0.25(+1.59%) |
Mar 27, 2008 | 15.50 | 15.78 | 15.21 | 15.70 | 532,689 | +0.15(+0.96%) |
Mar 26, 2008 | 15.64 | 15.69 | 15.19 | 15.55 | 423,328 | -0.07(-0.45%) |
Mar 25, 2008 | 15.00 | 15.71 | 14.86 | 15.62 | 716,235 | +0.30(+1.96%) |
Mar 24, 2008 | 14.51 | 15.35 | 14.35 | 15.32 | 701,148 | +0.93(+6.46%) |
Mar 21, 2008 | 13.87 | 14.42 | 13.75 | 14.39 | 548,785 | +0.00(+0.00%) |
Mar 20, 2008 | 13.87 | 14.42 | 13.75 | 14.39 | 548,785 | +0.55(+3.97%) |
Mar 19, 2008 | 14.52 | 14.52 | 13.82 | 13.84 | 470,016 | -0.60(-4.16%) |
Mar 18, 2008 | 14.29 | 14.52 | 14.07 | 14.44 | 681,634 | +0.45(+3.22%) |
Mar 17, 2008 | 13.39 | 14.13 | 13.15 | 13.99 | 1,020,560 | +0.47(+3.48%) |
Mar 14, 2008 | 14.10 | 14.21 | 13.37 | 13.52 | 571,525 | -0.48(-3.43%) |
Mar 13, 2008 | 13.32 | 14.08 | 13.22 | 14.00 | 722,187 | +0.55(+4.09%) |
Mar 12, 2008 | 13.44 | 14.16 | 13.37 | 13.45 | 937,917 | +0.12(+0.90%) |
Mar 11, 2008 | 13.26 | 13.39 | 12.80 | 13.33 | 635,260 | +0.40(+3.09%) |
Mar 10, 2008 | 13.75 | 13.75 | 12.83 | 12.93 | 613,762 | -0.81(-5.90%) |
Mar 07, 2008 | 14.00 | 14.34 | 13.63 | 13.74 | 637,376 | -0.31(-2.24%) |
Mar 06, 2008 | 14.39 | 14.57 | 14.04 | 14.05 | 465,393 | -0.42(-2.87%) |
Mar 05, 2008 | 14.19 | 14.64 | 14.11 | 14.47 | 606,881 | +0.36(+2.55%) |
Mar 04, 2008 | 14.22 | 14.22 | 13.63 | 14.11 | 598,747 | -0.28(-1.95%) |
Mar 03, 2008 | 14.27 | 14.47 | 13.99 | 14.39 | 1,006,328 | -0.07(-0.48%) |
Feb 29, 2008 | 15.16 | 15.20 | 14.32 | 14.46 | 832,505 | -0.69(-4.55%) |
Feb 28, 2008 | 15.35 | 15.53 | 15.06 | 15.15 | 634,514 | -0.32(-2.07%) |
Feb 27, 2008 | 15.60 | 15.79 | 15.28 | 15.47 | 959,768 | -0.12(-0.77%) |
Feb 26, 2008 | 15.44 | 15.81 | 15.21 | 15.59 | 1,113,969 | +0.48(+3.18%) |
Feb 25, 2008 | 15.08 | 15.40 | 15.01 | 15.11 | 1,465,044 | +0.04(+0.27%) |
Feb 22, 2008 | 15.19 | 15.62 | 14.84 | 15.07 | 1,502,651 | -0.14(-0.92%) |
Feb 21, 2008 | 16.55 | 16.55 | 14.98 | 15.21 | 2,366,267 | -1.49(-8.92%) |
Feb 20, 2008 | 16.25 | 16.83 | 16.14 | 16.70 | 741,189 | +0.39(+2.39%) |
Feb 19, 2008 | 16.83 | 16.85 | 16.23 | 16.31 | 425,439 | -0.27(-1.63%) |
Feb 18, 2008 | 16.26 | 16.77 | 16.15 | 16.58 | 764,689 | +0.00(+0.00%) |
Feb 15, 2008 | 16.26 | 16.77 | 16.15 | 16.58 | 764,689 | +0.30(+1.84%) |
Feb 14, 2008 | 16.58 | 16.82 | 16.25 | 16.28 | 785,566 | -0.28(-1.69%) |
Feb 13, 2008 | 16.19 | 16.59 | 16.11 | 16.56 | 580,997 | +0.63(+3.95%) |
Feb 12, 2008 | 16.40 | 16.71 | 15.84 | 15.93 | 1,016,980 | -0.27(-1.67%) |
Feb 11, 2008 | 16.11 | 16.68 | 15.67 | 16.20 | 1,187,867 | +0.28(+1.76%) |
Feb 08, 2008 | 15.52 | 15.98 | 15.33 | 15.92 | 691,863 | +0.47(+3.04%) |
Feb 07, 2008 | 15.00 | 15.59 | 15.00 | 15.45 | 648,118 | +0.24(+1.58%) |
Feb 06, 2008 | 15.81 | 16.16 | 15.17 | 15.21 | 696,788 | -0.54(-3.43%) |
Feb 05, 2008 | 16.40 | 16.87 | 15.75 | 15.75 | 896,972 | -1.05(-6.25%) |
Feb 04, 2008 | 16.37 | 16.83 | 16.04 | 16.80 | 1,048,205 | +0.56(+3.45%) |
Feb 01, 2008 | 16.68 | 17.33 | 15.73 | 16.24 | 4,043,889 | +1.43(+9.66%) |
Jan 31, 2008 | 14.52 | 15.00 | 13.99 | 14.81 | 1,667,585 | +0.13(+0.89%) |
Jan 30, 2008 | 15.00 | 15.22 | 14.57 | 14.68 | 813,428 | -0.46(-3.04%) |
Jan 29, 2008 | 14.33 | 15.25 | 14.33 | 15.14 | 964,679 | +0.78(+5.43%) |
Jan 28, 2008 | 14.05 | 14.41 | 14.05 | 14.36 | 666,220 | +0.20(+1.41%) |
Jan 25, 2008 | 14.27 | 14.60 | 14.10 | 14.16 | 789,648 | +0.08(+0.57%) |
Jan 24, 2008 | 13.28 | 14.26 | 13.25 | 14.08 | 1,224,708 | +0.93(+7.07%) |
Jan 23, 2008 | 12.63 | 13.16 | 12.02 | 13.15 | 813,720 | +0.13(+1.00%) |
Jan 22, 2008 | 12.50 | 13.23 | 11.98 | 13.02 | 1,016,736 | -0.25(-1.88%) |
Jan 21, 2008 | 13.55 | 13.65 | 13.00 | 13.27 | 822,004 | +0.00(+0.00%) |
Jan 18, 2008 | 13.55 | 13.65 | 13.00 | 13.27 | 822,004 | +0.05(+0.38%) |
Jan 17, 2008 | 13.29 | 13.41 | 13.04 | 13.22 | 778,318 | +0.15(+1.15%) |
Jan 16, 2008 | 12.84 | 13.35 | 12.50 | 13.07 | 1,017,087 | +0.11(+0.85%) |
Jan 15, 2008 | 13.85 | 13.97 | 12.80 | 12.96 | 1,419,904 | -1.03(-7.36%) |
Jan 14, 2008 | 13.68 | 14.16 | 13.55 | 13.99 | 721,771 | +0.59(+4.40%) |
Jan 11, 2008 | 13.42 | 13.78 | 13.35 | 13.40 | 896,791 | -0.23(-1.69%) |
Jan 10, 2008 | 13.45 | 13.93 | 13.41 | 13.63 | 901,657 | -0.05(-0.37%) |
Jan 09, 2008 | 13.05 | 13.71 | 12.92 | 13.68 | 1,150,053 | +0.58(+4.43%) |
Jan 08, 2008 | 13.29 | 13.62 | 13.04 | 13.10 | 755,567 | -0.01(-0.08%) |
Jan 07, 2008 | 13.74 | 13.74 | 12.94 | 13.11 | 837,269 | -0.55(-4.03%) |
Jan 04, 2008 | 14.07 | 14.08 | 13.62 | 13.66 | 618,378 | -0.68(-4.74%) |
Jan 03, 2008 | 14.35 | 14.64 | 14.25 | 14.34 | 618,523 | -0.07(-0.49%) |
Jan 02, 2008 | 14.85 | 15.19 | 14.31 | 14.41 | 1,348,390 | -0.44(-2.96%) |