Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 16.52 | 16.78 | 16.28 | 16.50 | 311,344 | -0.06(-0.36%) |
Mar 28, 2008 | 16.56 | 16.82 | 16.42 | 16.56 | 528,334 | +0.12(+0.72%) |
Mar 27, 2008 | 16.23 | 16.77 | 16.14 | 16.45 | 518,001 | +0.23(+1.41%) |
Mar 26, 2008 | 15.41 | 16.24 | 15.35 | 16.22 | 620,904 | +0.75(+4.85%) |
Mar 25, 2008 | 15.59 | 15.66 | 15.35 | 15.47 | 213,182 | -0.07(-0.43%) |
Mar 24, 2008 | 15.71 | 15.87 | 15.43 | 15.53 | 309,577 | -0.17(-1.08%) |
Mar 21, 2008 | 15.40 | 15.76 | 15.09 | 15.70 | 829,338 | +0.00(+0.00%) |
Mar 20, 2008 | 15.40 | 15.76 | 15.09 | 15.70 | 829,338 | +0.54(+3.54%) |
Mar 19, 2008 | 15.29 | 15.69 | 15.17 | 15.17 | 302,915 | -0.11(-0.72%) |
Mar 18, 2008 | 14.84 | 15.33 | 14.62 | 15.28 | 346,150 | +0.76(+5.22%) |
Mar 17, 2008 | 14.39 | 14.92 | 14.34 | 14.52 | 225,011 | -0.26(-1.74%) |
Mar 14, 2008 | 15.42 | 15.48 | 14.67 | 14.78 | 414,129 | -0.55(-3.60%) |
Mar 13, 2008 | 14.80 | 15.37 | 14.73 | 15.33 | 352,268 | +0.34(+2.26%) |
Mar 12, 2008 | 15.95 | 16.07 | 14.99 | 14.99 | 661,277 | -1.01(-6.34%) |
Mar 11, 2008 | 15.41 | 16.03 | 15.41 | 16.00 | 537,443 | +1.01(+6.72%) |
Mar 10, 2008 | 15.27 | 15.50 | 14.94 | 15.00 | 334,865 | -0.19(-1.26%) |
Mar 07, 2008 | 15.11 | 15.55 | 15.11 | 15.19 | 283,881 | -0.14(-0.91%) |
Mar 06, 2008 | 15.76 | 15.90 | 15.28 | 15.33 | 515,010 | -0.56(-3.52%) |
Mar 05, 2008 | 16.07 | 16.14 | 15.47 | 15.89 | 415,123 | -0.04(-0.28%) |
Mar 04, 2008 | 15.00 | 16.22 | 14.75 | 15.93 | 899,229 | +1.31(+8.95%) |
Mar 03, 2008 | 14.61 | 14.86 | 14.47 | 14.62 | 309,169 | +0.01(+0.10%) |
Feb 29, 2008 | 14.86 | 15.16 | 14.61 | 14.61 | 345,742 | -0.47(-3.12%) |
Feb 28, 2008 | 15.37 | 15.40 | 14.91 | 15.08 | 361,513 | -0.37(-2.38%) |
Feb 27, 2008 | 15.37 | 15.92 | 15.34 | 15.45 | 389,249 | -0.12(-0.76%) |
Feb 26, 2008 | 15.06 | 15.87 | 15.06 | 15.56 | 308,489 | +0.38(+2.47%) |
Feb 25, 2008 | 14.78 | 15.21 | 14.64 | 15.19 | 313,623 | +0.38(+2.58%) |
Feb 22, 2008 | 14.53 | 14.86 | 14.39 | 14.81 | 303,459 | +0.25(+1.72%) |
Feb 21, 2008 | 14.75 | 14.90 | 14.47 | 14.56 | 228,872 | -0.10(-0.70%) |
Feb 20, 2008 | 14.37 | 14.66 | 14.26 | 14.66 | 322,765 | +0.18(+1.27%) |
Feb 19, 2008 | 14.75 | 14.83 | 14.34 | 14.47 | 362,057 | -0.12(-0.81%) |
Feb 18, 2008 | 14.49 | 14.71 | 14.44 | 14.59 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.49 | 14.71 | 14.44 | 14.59 | 280,482 | -0.01(-0.05%) |
Feb 14, 2008 | 14.96 | 15.02 | 14.52 | 14.60 | 229,211 | -0.30(-2.02%) |
Feb 13, 2008 | 14.75 | 15.02 | 14.69 | 14.90 | 249,755 | +0.27(+1.86%) |
Feb 12, 2008 | 14.59 | 14.71 | 14.45 | 14.63 | 403,388 | +0.09(+0.61%) |
Feb 11, 2008 | 14.64 | 14.72 | 14.38 | 14.54 | 228,410 | -0.01(-0.10%) |
Feb 08, 2008 | 14.64 | 14.84 | 14.40 | 14.56 | 291,902 | -0.23(-1.54%) |
Feb 07, 2008 | 14.47 | 14.81 | 14.34 | 14.78 | 362,329 | +0.29(+1.98%) |
Feb 06, 2008 | 14.48 | 14.71 | 14.30 | 14.50 | 341,527 | +0.10(+0.72%) |
Feb 05, 2008 | 14.39 | 14.63 | 14.33 | 14.39 | 461,172 | -0.32(-2.15%) |
Feb 04, 2008 | 14.84 | 14.86 | 14.37 | 14.71 | 424,904 | -0.22(-1.48%) |
Feb 01, 2008 | 15.27 | 15.50 | 14.63 | 14.93 | 446,759 | -0.31(-2.03%) |
Jan 31, 2008 | 14.16 | 15.41 | 14.16 | 15.24 | 412,905 | +0.79(+5.45%) |
Jan 30, 2008 | 14.80 | 14.88 | 14.42 | 14.45 | 328,203 | -0.46(-3.06%) |
Jan 29, 2008 | 14.86 | 15.06 | 14.56 | 14.91 | 225,827 | +0.16(+1.10%) |
Jan 28, 2008 | 14.44 | 14.89 | 14.31 | 14.75 | 306,994 | +0.25(+1.73%) |
Jan 25, 2008 | 14.78 | 15.00 | 14.31 | 14.50 | 356,474 | -0.10(-0.66%) |
Jan 24, 2008 | 14.49 | 14.70 | 14.24 | 14.59 | 529,786 | +0.17(+1.17%) |
Jan 23, 2008 | 13.83 | 14.48 | 13.61 | 14.42 | 753,601 | +0.58(+4.20%) |
Jan 22, 2008 | 13.34 | 14.14 | 13.34 | 13.84 | 956,059 | -0.04(-0.26%) |
Jan 21, 2008 | 14.41 | 14.41 | 13.71 | 13.88 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.41 | 14.41 | 13.71 | 13.88 | 738,709 | -0.45(-3.13%) |
Jan 17, 2008 | 14.34 | 14.50 | 14.23 | 14.33 | 488,770 | -0.02(-0.15%) |
Jan 16, 2008 | 13.97 | 14.41 | 13.94 | 14.35 | 365,728 | +0.31(+2.20%) |
Jan 15, 2008 | 13.90 | 14.12 | 13.79 | 14.04 | 515,354 | -0.10(-0.73%) |
Jan 14, 2008 | 14.14 | 14.24 | 13.85 | 14.14 | 395,586 | +0.13(+0.94%) |
Jan 11, 2008 | 14.14 | 14.26 | 13.95 | 14.01 | 498,831 | -0.21(-1.50%) |
Jan 10, 2008 | 14.26 | 14.34 | 13.97 | 14.22 | 475,582 | -0.10(-0.67%) |
Jan 09, 2008 | 13.99 | 14.32 | 13.92 | 14.32 | 573,336 | +0.31(+2.20%) |
Jan 08, 2008 | 14.34 | 14.36 | 14.01 | 14.01 | 834,241 | -0.32(-2.21%) |
Jan 07, 2008 | 14.25 | 14.41 | 14.11 | 14.33 | 847,293 | +0.13(+0.93%) |
Jan 04, 2008 | 14.15 | 14.56 | 14.00 | 14.20 | 742,741 | -0.12(-0.82%) |
Jan 03, 2008 | 14.86 | 14.93 | 14.28 | 14.31 | 466,201 | -0.54(-3.66%) |
Jan 02, 2008 | 14.95 | 15.10 | 14.73 | 14.86 | 539,211 | -0.14(-0.93%) |