Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 14.13 | 14.80 | 14.10 | 14.75 | 1,269,922 | +0.67(+4.76%) |
Mar 28, 2008 | 14.03 | 14.22 | 13.63 | 14.08 | 1,112,044 | +0.39(+2.85%) |
Mar 27, 2008 | 13.84 | 13.93 | 13.62 | 13.69 | 832,634 | -0.11(-0.80%) |
Mar 26, 2008 | 14.03 | 14.08 | 13.60 | 13.80 | 652,634 | -0.32(-2.30%) |
Mar 25, 2008 | 13.98 | 14.29 | 13.96 | 14.12 | 481,662 | +0.17(+1.22%) |
Mar 24, 2008 | 13.77 | 14.13 | 13.64 | 13.96 | 573,290 | +0.24(+1.79%) |
Mar 21, 2008 | 14.18 | 14.19 | 13.22 | 13.71 | 1,775,790 | +0.00(+0.00%) |
Mar 20, 2008 | 14.18 | 14.19 | 13.22 | 13.71 | 1,775,790 | -0.31(-2.21%) |
Mar 19, 2008 | 14.11 | 14.37 | 14.02 | 14.02 | 671,060 | -0.02(-0.11%) |
Mar 18, 2008 | 13.93 | 14.09 | 13.62 | 14.04 | 683,470 | +0.65(+4.90%) |
Mar 17, 2008 | 13.29 | 13.67 | 13.18 | 13.38 | 533,570 | -0.09(-0.67%) |
Mar 14, 2008 | 13.80 | 13.80 | 13.32 | 13.47 | 381,132 | -0.24(-1.79%) |
Mar 13, 2008 | 13.52 | 13.82 | 13.35 | 13.71 | 448,220 | +0.02(+0.11%) |
Mar 12, 2008 | 13.56 | 13.85 | 13.50 | 13.70 | 623,318 | +0.16(+1.18%) |
Mar 11, 2008 | 13.79 | 13.79 | 13.29 | 13.54 | 790,614 | +0.14(+1.08%) |
Mar 10, 2008 | 13.26 | 13.54 | 13.04 | 13.39 | 999,638 | +0.14(+1.09%) |
Mar 07, 2008 | 12.99 | 13.36 | 12.78 | 13.25 | 1,074,926 | +0.04(+0.34%) |
Mar 06, 2008 | 13.41 | 13.62 | 13.16 | 13.21 | 586,740 | -0.30(-2.26%) |
Mar 05, 2008 | 13.61 | 13.65 | 13.42 | 13.51 | 550,210 | -0.01(-0.04%) |
Mar 04, 2008 | 13.53 | 13.75 | 13.36 | 13.52 | 811,798 | -0.13(-0.99%) |
Mar 03, 2008 | 13.48 | 13.75 | 13.25 | 13.65 | 951,334 | +0.15(+1.11%) |
Feb 29, 2008 | 13.71 | 14.03 | 13.34 | 13.50 | 1,221,738 | -0.38(-2.77%) |
Feb 28, 2008 | 13.91 | 13.99 | 13.72 | 13.88 | 547,498 | -0.11(-0.79%) |
Feb 27, 2008 | 13.95 | 14.11 | 13.80 | 13.99 | 535,132 | -0.12(-0.82%) |
Feb 26, 2008 | 13.97 | 14.23 | 13.82 | 14.11 | 755,594 | +0.07(+0.50%) |
Feb 25, 2008 | 13.94 | 14.12 | 13.78 | 14.04 | 1,197,218 | +0.54(+4.00%) |
Feb 22, 2008 | 13.40 | 13.57 | 13.18 | 13.50 | 1,068,354 | +0.15(+1.16%) |
Feb 21, 2008 | 13.16 | 13.39 | 13.16 | 13.35 | 1,014,620 | +0.16(+1.18%) |
Feb 20, 2008 | 12.85 | 13.21 | 12.76 | 13.19 | 455,748 | +0.28(+2.17%) |
Feb 19, 2008 | 13.17 | 13.18 | 12.81 | 12.91 | 402,544 | -0.06(-0.46%) |
Feb 18, 2008 | 12.94 | 13.03 | 12.75 | 12.97 | 485,030 | +0.00(+0.00%) |
Feb 15, 2008 | 12.94 | 13.03 | 12.75 | 12.97 | 485,030 | -0.06(-0.50%) |
Feb 14, 2008 | 13.31 | 13.41 | 12.94 | 13.04 | 479,744 | -0.22(-1.66%) |
Feb 13, 2008 | 13.36 | 13.41 | 13.06 | 13.26 | 568,816 | +0.06(+0.42%) |
Feb 12, 2008 | 13.22 | 13.44 | 13.14 | 13.20 | 578,360 | +0.02(+0.15%) |
Feb 11, 2008 | 12.92 | 13.38 | 12.88 | 13.18 | 715,020 | +0.24(+1.85%) |
Feb 08, 2008 | 13.00 | 13.19 | 12.86 | 12.94 | 743,112 | -0.12(-0.88%) |
Feb 07, 2008 | 12.64 | 13.12 | 12.62 | 13.05 | 874,582 | +0.31(+2.47%) |
Feb 06, 2008 | 13.22 | 13.29 | 12.66 | 12.74 | 1,268,886 | -0.31(-2.38%) |
Feb 05, 2008 | 13.35 | 13.68 | 12.88 | 13.05 | 1,529,328 | -0.80(-5.81%) |
Feb 04, 2008 | 13.88 | 13.95 | 13.71 | 13.86 | 1,345,552 | -0.04(-0.29%) |
Feb 01, 2008 | 13.69 | 13.98 | 13.37 | 13.89 | 1,305,842 | +0.39(+2.93%) |
Jan 31, 2008 | 13.54 | 13.79 | 13.20 | 13.50 | 2,761,896 | -0.24(-1.75%) |
Jan 30, 2008 | 13.88 | 14.30 | 13.72 | 13.74 | 531,482 | -0.27(-1.89%) |
Jan 29, 2008 | 14.09 | 14.10 | 13.70 | 14.01 | 444,076 | +0.02(+0.14%) |
Jan 28, 2008 | 13.57 | 14.03 | 13.52 | 13.98 | 541,410 | +0.35(+2.60%) |
Jan 25, 2008 | 14.04 | 14.05 | 13.54 | 13.63 | 840,298 | -0.29(-2.12%) |
Jan 24, 2008 | 14.07 | 14.12 | 13.60 | 13.93 | 813,136 | -0.04(-0.25%) |
Jan 23, 2008 | 13.30 | 13.99 | 13.11 | 13.96 | 1,371,502 | +0.29(+2.08%) |
Jan 22, 2008 | 12.83 | 14.12 | 12.10 | 13.68 | 1,408,946 | +0.08(+0.55%) |
Jan 21, 2008 | 13.64 | 13.88 | 13.51 | 13.60 | 900,926 | +0.00(+0.00%) |
Jan 18, 2008 | 13.64 | 13.88 | 13.51 | 13.60 | 900,926 | -0.04(-0.33%) |
Jan 17, 2008 | 14.02 | 14.20 | 13.56 | 13.64 | 738,050 | -0.23(-1.66%) |
Jan 16, 2008 | 13.99 | 14.09 | 13.76 | 13.88 | 692,950 | +0.04(+0.29%) |
Jan 15, 2008 | 13.80 | 14.13 | 13.71 | 13.84 | 979,052 | -0.10(-0.75%) |
Jan 14, 2008 | 14.29 | 14.34 | 13.81 | 13.94 | 655,114 | -0.26(-1.80%) |
Jan 11, 2008 | 14.35 | 14.62 | 14.02 | 14.20 | 989,056 | -0.29(-2.04%) |
Jan 10, 2008 | 14.33 | 14.73 | 14.24 | 14.49 | 652,154 | -0.04(-0.28%) |
Jan 09, 2008 | 14.69 | 14.79 | 13.93 | 14.53 | 1,121,092 | -0.17(-1.12%) |
Jan 08, 2008 | 15.13 | 15.27 | 14.70 | 14.70 | 776,668 | -0.40(-2.65%) |
Jan 07, 2008 | 15.12 | 15.39 | 14.71 | 15.10 | 1,701,532 | +0.17(+1.16%) |
Jan 04, 2008 | 15.54 | 15.71 | 14.85 | 14.92 | 1,529,146 | -0.71(-4.56%) |
Jan 03, 2008 | 15.90 | 15.90 | 15.45 | 15.63 | 681,720 | -0.25(-1.54%) |
Jan 02, 2008 | 16.00 | 16.17 | 15.79 | 15.88 | 425,776 | -0.12(-0.75%) |