Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 14.34 | 14.60 | 14.27 | 14.34 | 463,212 | +0.05(+0.33%) |
Mar 28, 2008 | 14.37 | 14.58 | 14.25 | 14.30 | 174,609 | -0.08(-0.54%) |
Mar 27, 2008 | 14.70 | 14.82 | 14.37 | 14.37 | 281,025 | -0.26(-1.75%) |
Mar 26, 2008 | 14.80 | 14.80 | 14.47 | 14.63 | 241,961 | -0.26(-1.76%) |
Mar 25, 2008 | 14.74 | 14.92 | 14.57 | 14.89 | 293,991 | +0.21(+1.46%) |
Mar 24, 2008 | 14.67 | 14.98 | 14.60 | 14.68 | 515,578 | +0.13(+0.90%) |
Mar 21, 2008 | 14.25 | 14.73 | 14.20 | 14.54 | 1,719,157 | +0.00(+0.00%) |
Mar 20, 2008 | 14.25 | 14.73 | 14.20 | 14.54 | 1,719,157 | +0.40(+2.81%) |
Mar 19, 2008 | 14.46 | 14.54 | 14.15 | 14.15 | 750,131 | -0.20(-1.37%) |
Mar 18, 2008 | 14.39 | 14.53 | 13.71 | 14.34 | 441,154 | +0.37(+2.63%) |
Mar 17, 2008 | 13.90 | 14.33 | 13.81 | 13.97 | 295,759 | -0.22(-1.55%) |
Mar 14, 2008 | 14.49 | 14.49 | 13.78 | 14.19 | 463,886 | -0.20(-1.40%) |
Mar 13, 2008 | 14.03 | 14.53 | 13.86 | 14.40 | 569,460 | +0.18(+1.25%) |
Mar 12, 2008 | 14.02 | 14.60 | 13.84 | 14.22 | 614,081 | +0.24(+1.74%) |
Mar 11, 2008 | 13.60 | 13.97 | 13.52 | 13.97 | 456,477 | +0.77(+5.85%) |
Mar 10, 2008 | 13.48 | 13.59 | 13.20 | 13.20 | 540,896 | -0.24(-1.81%) |
Mar 07, 2008 | 13.21 | 13.61 | 13.01 | 13.45 | 1,139,902 | +0.15(+1.12%) |
Mar 06, 2008 | 13.60 | 13.67 | 13.22 | 13.30 | 518,272 | -0.40(-2.91%) |
Mar 05, 2008 | 13.86 | 13.86 | 13.52 | 13.70 | 361,511 | -0.01(-0.04%) |
Mar 04, 2008 | 13.70 | 13.86 | 13.50 | 13.70 | 482,239 | -0.11(-0.82%) |
Mar 03, 2008 | 13.61 | 13.81 | 13.48 | 13.81 | 299,379 | +0.21(+1.53%) |
Feb 29, 2008 | 13.48 | 13.71 | 13.33 | 13.61 | 481,902 | -0.05(-0.39%) |
Feb 28, 2008 | 13.64 | 13.84 | 13.53 | 13.66 | 502,898 | -0.11(-0.82%) |
Feb 27, 2008 | 13.96 | 14.23 | 13.74 | 13.77 | 827,249 | -0.36(-2.52%) |
Feb 26, 2008 | 14.05 | 14.33 | 13.94 | 14.13 | 472,589 | -0.07(-0.50%) |
Feb 25, 2008 | 13.71 | 14.20 | 13.53 | 14.20 | 460,350 | +0.44(+3.19%) |
Feb 22, 2008 | 13.40 | 13.76 | 13.24 | 13.76 | 423,138 | +0.37(+2.75%) |
Feb 21, 2008 | 13.73 | 13.77 | 13.36 | 13.39 | 849,812 | -0.34(-2.47%) |
Feb 20, 2008 | 13.48 | 13.73 | 13.33 | 13.73 | 452,177 | +0.13(+0.96%) |
Feb 19, 2008 | 13.93 | 13.96 | 13.39 | 13.60 | 595,559 | -0.20(-1.42%) |
Feb 18, 2008 | 13.57 | 13.82 | 13.42 | 13.80 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.57 | 13.82 | 13.42 | 13.80 | 360,669 | +0.18(+1.31%) |
Feb 14, 2008 | 13.92 | 13.92 | 13.36 | 13.62 | 593,558 | -0.66(-4.62%) |
Feb 13, 2008 | 14.35 | 14.53 | 14.21 | 14.28 | 247,013 | +0.08(+0.54%) |
Feb 12, 2008 | 14.16 | 14.40 | 14.04 | 14.20 | 216,704 | +0.11(+0.80%) |
Feb 11, 2008 | 14.34 | 14.38 | 13.99 | 14.09 | 227,161 | -0.31(-2.15%) |
Feb 08, 2008 | 14.70 | 14.77 | 14.25 | 14.40 | 211,148 | -0.35(-2.38%) |
Feb 07, 2008 | 14.24 | 14.75 | 14.24 | 14.75 | 191,784 | +0.39(+2.73%) |
Feb 06, 2008 | 14.85 | 14.92 | 14.31 | 14.35 | 395,187 | -0.36(-2.42%) |
Feb 05, 2008 | 14.72 | 14.94 | 14.62 | 14.71 | 443,247 | -0.31(-2.06%) |
Feb 04, 2008 | 15.01 | 15.14 | 14.65 | 15.02 | 226,302 | -0.05(-0.35%) |
Feb 01, 2008 | 14.89 | 15.07 | 14.63 | 15.07 | 307,798 | +0.32(+2.17%) |
Jan 31, 2008 | 14.29 | 14.94 | 14.27 | 14.75 | 399,733 | +0.20(+1.39%) |
Jan 30, 2008 | 14.43 | 15.17 | 14.43 | 14.55 | 620,984 | +0.00(+0.00%) |
Jan 29, 2008 | 14.67 | 14.69 | 14.30 | 14.55 | 260,315 | +0.09(+0.62%) |
Jan 28, 2008 | 14.04 | 14.55 | 13.89 | 14.46 | 206,938 | +0.36(+2.57%) |
Jan 25, 2008 | 14.29 | 14.41 | 13.94 | 14.10 | 375,203 | +0.02(+0.17%) |
Jan 24, 2008 | 14.33 | 14.33 | 13.85 | 14.08 | 494,868 | -0.10(-0.71%) |
Jan 23, 2008 | 13.05 | 14.35 | 12.99 | 14.18 | 763,408 | +0.77(+5.76%) |
Jan 22, 2008 | 12.57 | 13.64 | 12.57 | 13.40 | 376,497 | +0.31(+2.40%) |
Jan 21, 2008 | 13.20 | 13.55 | 12.86 | 13.09 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.20 | 13.55 | 12.86 | 13.09 | 495,204 | -0.18(-1.34%) |
Jan 17, 2008 | 13.60 | 13.66 | 13.18 | 13.27 | 283,214 | -0.28(-2.06%) |
Jan 16, 2008 | 13.37 | 13.88 | 13.34 | 13.55 | 432,399 | +0.15(+1.11%) |
Jan 15, 2008 | 13.66 | 13.78 | 13.36 | 13.40 | 498,740 | -0.47(-3.38%) |
Jan 14, 2008 | 14.38 | 14.43 | 13.46 | 13.87 | 703,329 | -0.39(-2.71%) |
Jan 11, 2008 | 14.32 | 14.46 | 14.06 | 14.25 | 666,952 | -0.21(-1.44%) |
Jan 10, 2008 | 14.38 | 14.68 | 14.17 | 14.46 | 599,431 | -0.14(-0.94%) |
Jan 09, 2008 | 14.35 | 14.60 | 14.07 | 14.60 | 595,054 | +0.17(+1.19%) |
Jan 08, 2008 | 14.82 | 15.03 | 14.42 | 14.43 | 535,110 | -0.30(-2.02%) |
Jan 07, 2008 | 14.44 | 14.95 | 14.24 | 14.72 | 426,505 | +0.40(+2.78%) |
Jan 04, 2008 | 14.70 | 14.70 | 14.24 | 14.32 | 334,738 | -0.55(-3.67%) |
Jan 03, 2008 | 15.23 | 15.49 | 14.80 | 14.87 | 313,186 | -0.39(-2.53%) |
Jan 02, 2008 | 15.23 | 15.41 | 15.04 | 15.26 | 373,466 | +0.05(+0.31%) |