Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 16.24 | 16.89 | 15.53 | 15.53 | 43,882 | -0.70(-4.31%) |
Mar 28, 2008 | 15.95 | 16.60 | 15.63 | 16.23 | 23,953 | +0.02(+0.12%) |
Mar 27, 2008 | 16.77 | 16.77 | 16.07 | 16.21 | 10,024 | -0.58(-3.45%) |
Mar 26, 2008 | 16.38 | 16.99 | 16.38 | 16.79 | 15,603 | +0.41(+2.50%) |
Mar 25, 2008 | 16.67 | 16.85 | 16.38 | 16.38 | 12,353 | -0.46(-2.73%) |
Mar 24, 2008 | 16.25 | 17.00 | 16.25 | 16.84 | 21,153 | +0.34(+2.06%) |
Mar 21, 2008 | 17.00 | 17.00 | 16.01 | 16.50 | 66,182 | +0.00(+0.00%) |
Mar 20, 2008 | 17.00 | 17.00 | 16.01 | 16.50 | 66,182 | +0.10(+0.61%) |
Mar 19, 2008 | 16.36 | 16.93 | 16.03 | 16.40 | 16,501 | -0.31(-1.86%) |
Mar 18, 2008 | 16.50 | 16.76 | 15.17 | 16.71 | 63,651 | +0.61(+3.79%) |
Mar 17, 2008 | 15.64 | 16.42 | 15.61 | 16.10 | 16,540 | +0.01(+0.06%) |
Mar 14, 2008 | 16.72 | 16.72 | 16.00 | 16.09 | 22,612 | -0.52(-3.13%) |
Mar 13, 2008 | 15.78 | 16.98 | 15.78 | 16.61 | 20,426 | +0.62(+3.88%) |
Mar 12, 2008 | 16.28 | 17.00 | 15.56 | 15.99 | 24,561 | -0.27(-1.66%) |
Mar 11, 2008 | 14.56 | 16.31 | 14.56 | 16.26 | 20,142 | +1.69(+11.60%) |
Mar 10, 2008 | 14.96 | 15.45 | 14.50 | 14.57 | 23,090 | -0.09(-0.61%) |
Mar 07, 2008 | 14.52 | 15.25 | 14.52 | 14.66 | 13,275 | -0.08(-0.54%) |
Mar 06, 2008 | 14.88 | 14.90 | 14.34 | 14.74 | 44,406 | -0.74(-4.78%) |
Mar 05, 2008 | 14.87 | 15.48 | 14.45 | 15.48 | 29,715 | +0.63(+4.24%) |
Mar 04, 2008 | 14.83 | 14.98 | 14.45 | 14.85 | 27,513 | -0.11(-0.74%) |
Mar 03, 2008 | 15.18 | 15.62 | 14.39 | 14.96 | 41,893 | -0.22(-1.45%) |
Feb 29, 2008 | 16.10 | 16.19 | 15.00 | 15.18 | 61,230 | -1.05(-6.47%) |
Feb 28, 2008 | 16.60 | 16.74 | 16.00 | 16.23 | 30,143 | -0.47(-2.81%) |
Feb 27, 2008 | 16.91 | 17.40 | 16.40 | 16.70 | 19,877 | -0.41(-2.40%) |
Feb 26, 2008 | 16.99 | 17.20 | 16.40 | 17.11 | 59,757 | -0.03(-0.18%) |
Feb 25, 2008 | 16.58 | 17.34 | 16.01 | 17.14 | 18,296 | +0.57(+3.44%) |
Feb 22, 2008 | 16.66 | 17.01 | 16.10 | 16.57 | 30,933 | -0.09(-0.54%) |
Feb 21, 2008 | 17.50 | 18.21 | 16.62 | 16.66 | 13,556 | -0.68(-3.92%) |
Feb 20, 2008 | 16.81 | 17.92 | 16.74 | 17.34 | 11,830 | +0.38(+2.24%) |
Feb 19, 2008 | 17.96 | 18.45 | 16.59 | 16.96 | 17,494 | -0.65(-3.69%) |
Feb 18, 2008 | 17.95 | 18.11 | 16.99 | 17.61 | 48,881 | +0.00(+0.00%) |
Feb 15, 2008 | 17.95 | 18.11 | 16.99 | 17.61 | 48,881 | -0.24(-1.34%) |
Feb 14, 2008 | 18.33 | 18.33 | 17.13 | 17.85 | 28,986 | -0.64(-3.46%) |
Feb 13, 2008 | 16.84 | 18.52 | 16.53 | 18.49 | 63,029 | +1.43(+8.38%) |
Feb 12, 2008 | 17.15 | 17.53 | 16.90 | 17.06 | 33,719 | +0.03(+0.18%) |
Feb 11, 2008 | 17.30 | 17.30 | 16.29 | 17.03 | 22,358 | -0.23(-1.33%) |
Feb 08, 2008 | 18.73 | 18.95 | 16.79 | 17.26 | 20,022 | -1.26(-6.80%) |
Feb 07, 2008 | 18.58 | 18.85 | 17.90 | 18.52 | 42,822 | -0.38(-2.01%) |
Feb 06, 2008 | 18.43 | 19.51 | 18.10 | 18.90 | 64,128 | +0.61(+3.34%) |
Feb 05, 2008 | 17.56 | 18.80 | 17.37 | 18.29 | 60,118 | +0.34(+1.89%) |
Feb 04, 2008 | 17.98 | 18.78 | 17.80 | 17.95 | 39,723 | +0.20(+1.13%) |
Feb 01, 2008 | 17.10 | 17.97 | 17.05 | 17.75 | 30,439 | +0.75(+4.41%) |
Jan 31, 2008 | 15.74 | 17.78 | 15.58 | 17.00 | 35,586 | +0.97(+6.05%) |
Jan 30, 2008 | 16.23 | 16.45 | 15.60 | 16.03 | 25,680 | -0.12(-0.74%) |
Jan 29, 2008 | 16.00 | 16.77 | 15.38 | 16.15 | 45,957 | +0.50(+3.19%) |
Jan 28, 2008 | 15.46 | 15.81 | 14.98 | 15.65 | 53,689 | +0.21(+1.36%) |
Jan 25, 2008 | 15.91 | 16.55 | 15.33 | 15.44 | 22,139 | -0.05(-0.32%) |
Jan 24, 2008 | 14.45 | 18.73 | 14.45 | 15.49 | 56,882 | +0.94(+6.46%) |
Jan 23, 2008 | 14.43 | 16.49 | 13.82 | 14.55 | 83,517 | -0.25(-1.69%) |
Jan 22, 2008 | 13.85 | 16.22 | 13.42 | 14.80 | 45,127 | +0.95(+6.86%) |
Jan 21, 2008 | 13.85 | 13.98 | 13.20 | 13.85 | 47,175 | +0.00(+0.00%) |
Jan 18, 2008 | 13.85 | 13.98 | 13.20 | 13.85 | 47,175 | +0.12(+0.87%) |
Jan 17, 2008 | 15.44 | 15.65 | 13.73 | 13.73 | 39,185 | -1.63(-10.61%) |
Jan 16, 2008 | 15.55 | 15.86 | 15.36 | 15.36 | 37,587 | -0.25(-1.60%) |
Jan 15, 2008 | 16.18 | 16.18 | 15.59 | 15.61 | 26,026 | -0.58(-3.58%) |
Jan 14, 2008 | 15.86 | 17.17 | 15.86 | 16.19 | 27,110 | +0.44(+2.79%) |
Jan 11, 2008 | 16.13 | 16.13 | 15.60 | 15.75 | 31,533 | -0.55(-3.37%) |
Jan 10, 2008 | 15.91 | 16.30 | 15.14 | 16.30 | 43,387 | +0.30(+1.88%) |
Jan 09, 2008 | 15.37 | 16.12 | 15.05 | 16.00 | 34,186 | +0.56(+3.63%) |
Jan 08, 2008 | 16.69 | 16.69 | 15.40 | 15.44 | 56,375 | -0.55(-3.44%) |
Jan 07, 2008 | 17.34 | 17.34 | 15.77 | 15.99 | 68,613 | -1.30(-7.52%) |
Jan 04, 2008 | 17.86 | 17.89 | 16.91 | 17.29 | 72,731 | -0.74(-4.10%) |
Jan 03, 2008 | 18.83 | 18.83 | 17.90 | 18.03 | 59,367 | -0.47(-2.54%) |
Jan 02, 2008 | 20.97 | 20.97 | 18.00 | 18.50 | 71,435 | -2.17(-10.50%) |