Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 14.05 | 14.52 | 13.72 | 13.90 | 375,788 | -0.46(-3.20%) |
Mar 28, 2008 | 14.55 | 15.35 | 14.25 | 14.36 | 683,202 | -0.04(-0.28%) |
Mar 27, 2008 | 14.95 | 14.96 | 14.19 | 14.40 | 344,485 | -0.41(-2.77%) |
Mar 26, 2008 | 14.90 | 15.00 | 14.32 | 14.81 | 548,096 | -0.05(-0.34%) |
Mar 25, 2008 | 14.30 | 14.99 | 13.68 | 14.86 | 728,195 | +0.78(+5.54%) |
Mar 24, 2008 | 13.26 | 14.43 | 13.08 | 14.08 | 643,969 | +0.80(+6.02%) |
Mar 21, 2008 | 13.41 | 13.52 | 12.80 | 13.28 | 643,872 | +0.00(+0.00%) |
Mar 20, 2008 | 13.41 | 13.52 | 12.80 | 13.28 | 641,272 | -0.22(-1.63%) |
Mar 19, 2008 | 14.10 | 14.50 | 13.12 | 13.50 | 646,089 | -0.56(-3.98%) |
Mar 18, 2008 | 14.36 | 14.49 | 13.25 | 14.06 | 758,188 | +0.54(+3.99%) |
Mar 17, 2008 | 13.80 | 14.20 | 13.16 | 13.52 | 580,345 | -1.08(-7.40%) |
Mar 14, 2008 | 16.00 | 16.00 | 14.51 | 14.60 | 801,299 | -0.76(-4.95%) |
Mar 13, 2008 | 14.71 | 15.52 | 14.11 | 15.36 | 1,428,535 | +0.12(+0.79%) |
Mar 12, 2008 | 16.55 | 16.55 | 15.24 | 15.24 | 773,744 | -1.05(-6.45%) |
Mar 11, 2008 | 15.93 | 16.43 | 14.70 | 16.29 | 895,725 | +1.60(+10.89%) |
Mar 10, 2008 | 16.10 | 16.38 | 14.69 | 14.69 | 1,248,992 | -1.59(-9.77%) |
Mar 07, 2008 | 17.71 | 18.10 | 16.16 | 16.28 | 1,520,524 | -2.07(-11.28%) |
Mar 06, 2008 | 19.52 | 20.20 | 18.04 | 18.35 | 1,005,466 | -1.32(-6.73%) |
Mar 05, 2008 | 20.20 | 21.35 | 19.22 | 19.67 | 2,299,449 | -0.43(-2.12%) |
Mar 04, 2008 | 18.51 | 20.69 | 18.50 | 20.10 | 2,178,147 | +1.15(+6.07%) |
Mar 03, 2008 | 20.27 | 20.71 | 18.44 | 18.95 | 2,563,946 | -2.27(-10.70%) |
Feb 29, 2008 | 17.75 | 21.85 | 17.69 | 21.22 | 7,325,033 | +4.21(+24.75%) |
Feb 28, 2008 | 16.95 | 17.74 | 16.50 | 17.01 | 1,166,175 | +0.05(+0.29%) |
Feb 27, 2008 | 16.80 | 18.37 | 16.65 | 16.96 | 1,513,638 | -0.02(-0.12%) |
Feb 26, 2008 | 16.56 | 17.30 | 16.00 | 16.98 | 794,672 | +0.42(+2.54%) |
Feb 25, 2008 | 16.07 | 16.85 | 15.61 | 16.56 | 493,327 | +0.32(+1.97%) |
Feb 22, 2008 | 16.71 | 16.80 | 15.50 | 16.24 | 781,883 | -0.54(-3.22%) |
Feb 21, 2008 | 15.34 | 17.65 | 15.24 | 16.78 | 2,788,214 | +1.72(+11.42%) |
Feb 20, 2008 | 15.15 | 15.20 | 14.60 | 15.06 | 420,150 | -0.18(-1.18%) |
Feb 19, 2008 | 15.70 | 15.73 | 14.90 | 15.24 | 532,075 | +0.10(+0.66%) |
Feb 18, 2008 | 15.15 | 15.60 | 14.95 | 15.14 | 411,418 | +0.00(+0.00%) |
Feb 15, 2008 | 15.15 | 15.60 | 14.95 | 15.14 | 410,418 | -0.32(-2.07%) |
Feb 14, 2008 | 16.10 | 16.50 | 15.20 | 15.46 | 867,782 | -0.34(-2.15%) |
Feb 13, 2008 | 15.50 | 15.90 | 15.16 | 15.80 | 607,525 | +0.52(+3.40%) |
Feb 12, 2008 | 15.13 | 16.09 | 14.85 | 15.28 | 1,206,012 | +0.45(+3.03%) |
Feb 11, 2008 | 15.29 | 15.77 | 14.73 | 14.83 | 784,255 | -0.57(-3.70%) |
Feb 08, 2008 | 15.41 | 15.88 | 15.04 | 15.40 | 554,542 | +0.08(+0.52%) |
Feb 07, 2008 | 15.08 | 16.10 | 15.03 | 15.32 | 1,338,135 | -0.37(-2.36%) |
Feb 06, 2008 | 16.28 | 16.90 | 15.50 | 15.69 | 1,126,811 | -0.43(-2.66%) |
Feb 05, 2008 | 17.50 | 17.69 | 16.01 | 16.12 | 1,565,407 | -1.99(-10.99%) |
Feb 04, 2008 | 17.87 | 19.88 | 17.66 | 18.11 | 3,208,040 | +0.85(+4.92%) |
Feb 01, 2008 | 17.30 | 17.80 | 16.64 | 17.26 | 1,057,155 | +0.11(+0.64%) |
Jan 31, 2008 | 15.96 | 17.54 | 15.50 | 17.15 | 1,538,716 | +0.90(+5.54%) |
Jan 30, 2008 | 15.71 | 17.93 | 15.71 | 16.25 | 2,729,213 | +0.54(+3.44%) |
Jan 29, 2008 | 17.15 | 17.78 | 15.59 | 15.71 | 1,165,572 | -0.73(-4.44%) |
Jan 28, 2008 | 17.40 | 17.45 | 15.39 | 16.44 | 1,802,676 | -1.56(-8.67%) |
Jan 25, 2008 | 16.40 | 18.38 | 16.01 | 18.00 | 3,423,701 | +3.01(+20.08%) |
Jan 24, 2008 | 12.27 | 15.29 | 11.96 | 14.99 | 2,417,881 | +3.32(+28.45%) |
Jan 23, 2008 | 11.20 | 12.00 | 10.50 | 11.67 | 1,545,187 | -0.53(-4.34%) |
Jan 22, 2008 | 10.61 | 12.64 | 10.02 | 12.20 | 1,052,513 | -0.48(-3.79%) |
Jan 21, 2008 | 13.75 | 13.75 | 12.33 | 12.68 | 879,018 | +0.00(+0.00%) |
Jan 18, 2008 | 13.75 | 13.75 | 12.33 | 12.68 | 878,674 | -0.26(-2.01%) |
Jan 17, 2008 | 14.50 | 15.07 | 12.86 | 12.94 | 662,881 | -1.51(-10.45%) |
Jan 16, 2008 | 15.50 | 15.64 | 13.80 | 14.45 | 1,130,295 | -1.77(-10.91%) |
Jan 15, 2008 | 17.33 | 17.50 | 16.00 | 16.22 | 892,281 | -1.78(-9.89%) |
Jan 14, 2008 | 18.66 | 18.70 | 17.61 | 18.00 | 413,611 | -0.13(-0.72%) |
Jan 11, 2008 | 18.82 | 18.84 | 17.60 | 18.13 | 704,269 | -1.22(-6.30%) |
Jan 10, 2008 | 18.25 | 19.97 | 17.60 | 19.35 | 1,207,530 | +1.36(+7.56%) |
Jan 09, 2008 | 18.29 | 18.89 | 17.52 | 17.99 | 691,093 | +0.38(+2.17%) |
Jan 08, 2008 | 18.21 | 19.50 | 17.50 | 17.61 | 846,149 | -0.54(-2.99%) |
Jan 07, 2008 | 19.50 | 19.50 | 17.11 | 18.15 | 869,273 | -0.45(-2.42%) |
Jan 04, 2008 | 19.65 | 19.70 | 18.52 | 18.60 | 824,896 | -1.74(-8.55%) |
Jan 03, 2008 | 20.75 | 21.19 | 20.11 | 20.34 | 525,009 | -0.31(-1.50%) |
Jan 02, 2008 | 22.25 | 22.43 | 20.25 | 20.65 | 691,641 | -1.25(-5.71%) |