Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 14.22 | 14.22 | 13.88 | 14.18 | 601,214 | -0.04(-0.27%) |
Mar 28, 2008 | 14.36 | 14.43 | 14.12 | 14.22 | 551,095 | -0.15(-1.05%) |
Mar 27, 2008 | 14.65 | 14.74 | 14.32 | 14.37 | 600,700 | -0.15(-1.04%) |
Mar 26, 2008 | 14.74 | 14.81 | 14.37 | 14.52 | 806,929 | -0.33(-2.20%) |
Mar 25, 2008 | 15.10 | 15.17 | 14.76 | 14.85 | 760,298 | -0.28(-1.83%) |
Mar 24, 2008 | 14.91 | 15.21 | 14.80 | 15.13 | 439,116 | +0.42(+2.85%) |
Mar 21, 2008 | 14.58 | 14.87 | 14.53 | 14.71 | 900,999 | +0.00(+0.00%) |
Mar 20, 2008 | 14.58 | 14.87 | 14.53 | 14.71 | 900,999 | +0.13(+0.87%) |
Mar 19, 2008 | 14.85 | 14.86 | 14.52 | 14.58 | 959,847 | -0.18(-1.19%) |
Mar 18, 2008 | 14.28 | 14.85 | 14.27 | 14.76 | 808,465 | +0.40(+2.78%) |
Mar 17, 2008 | 14.39 | 14.45 | 14.12 | 14.36 | 608,912 | +0.00(+0.00%) |
Mar 14, 2008 | 14.59 | 14.85 | 14.29 | 14.36 | 566,644 | -0.26(-1.77%) |
Mar 13, 2008 | 14.96 | 14.96 | 14.41 | 14.62 | 664,276 | -0.28(-1.90%) |
Mar 12, 2008 | 15.48 | 15.48 | 14.86 | 14.90 | 458,150 | -0.16(-1.03%) |
Mar 11, 2008 | 15.15 | 15.29 | 14.89 | 15.05 | 724,336 | +0.04(+0.26%) |
Mar 10, 2008 | 15.52 | 15.70 | 14.96 | 15.01 | 543,992 | -0.29(-1.91%) |
Mar 07, 2008 | 15.58 | 15.69 | 15.22 | 15.31 | 420,377 | -0.35(-2.24%) |
Mar 06, 2008 | 16.27 | 16.29 | 15.62 | 15.66 | 716,445 | -0.56(-3.45%) |
Mar 05, 2008 | 15.94 | 16.25 | 15.80 | 16.22 | 793,183 | +0.28(+1.74%) |
Mar 04, 2008 | 16.08 | 16.09 | 15.65 | 15.94 | 796,346 | -0.14(-0.88%) |
Mar 03, 2008 | 16.31 | 16.31 | 15.76 | 16.08 | 865,978 | -0.23(-1.43%) |
Feb 29, 2008 | 16.67 | 16.87 | 16.23 | 16.31 | 1,245,008 | -0.28(-1.70%) |
Feb 28, 2008 | 16.74 | 17.42 | 16.53 | 16.60 | 1,269,173 | +0.04(+0.27%) |
Feb 27, 2008 | 16.68 | 16.79 | 16.37 | 16.55 | 1,193,184 | -0.19(-1.16%) |
Feb 26, 2008 | 16.61 | 17.01 | 16.42 | 16.75 | 663,432 | +0.08(+0.47%) |
Feb 25, 2008 | 15.99 | 16.71 | 15.71 | 16.67 | 792,238 | +0.74(+4.65%) |
Feb 22, 2008 | 15.70 | 16.16 | 15.59 | 15.93 | 655,906 | +0.45(+2.93%) |
Feb 21, 2008 | 16.01 | 16.02 | 15.24 | 15.48 | 418,717 | -0.47(-2.96%) |
Feb 20, 2008 | 15.78 | 16.07 | 15.64 | 15.95 | 220,011 | +0.14(+0.89%) |
Feb 19, 2008 | 16.02 | 16.21 | 15.77 | 15.81 | 272,785 | -0.12(-0.73%) |
Feb 18, 2008 | 15.85 | 15.99 | 15.79 | 15.92 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.85 | 15.99 | 15.79 | 15.92 | 281,247 | +0.10(+0.65%) |
Feb 14, 2008 | 16.00 | 16.11 | 15.79 | 15.82 | 832,185 | -0.26(-1.60%) |
Feb 13, 2008 | 15.68 | 16.10 | 15.68 | 16.08 | 595,468 | +0.52(+3.32%) |
Feb 12, 2008 | 15.94 | 16.13 | 15.55 | 15.56 | 557,013 | -0.40(-2.50%) |
Feb 11, 2008 | 16.19 | 16.25 | 15.95 | 15.96 | 280,859 | -0.22(-1.35%) |
Feb 08, 2008 | 16.13 | 16.41 | 16.13 | 16.18 | 282,517 | +0.07(+0.42%) |
Feb 07, 2008 | 15.78 | 16.21 | 15.75 | 16.11 | 437,060 | +0.24(+1.53%) |
Feb 06, 2008 | 16.01 | 16.19 | 15.83 | 15.87 | 473,658 | -0.03(-0.18%) |
Feb 05, 2008 | 16.46 | 16.46 | 15.86 | 15.90 | 536,050 | -0.57(-3.46%) |
Feb 04, 2008 | 16.58 | 16.65 | 16.46 | 16.47 | 438,163 | +0.01(+0.09%) |
Feb 01, 2008 | 16.24 | 16.48 | 16.24 | 16.46 | 715,469 | +0.36(+2.24%) |
Jan 31, 2008 | 15.97 | 16.20 | 15.85 | 16.10 | 660,365 | +0.14(+0.85%) |
Jan 30, 2008 | 16.02 | 16.23 | 15.94 | 15.96 | 379,163 | -0.20(-1.24%) |
Jan 29, 2008 | 16.16 | 16.48 | 16.08 | 16.16 | 461,540 | +0.11(+0.67%) |
Jan 28, 2008 | 16.21 | 16.22 | 15.83 | 16.05 | 336,141 | -0.06(-0.36%) |
Jan 25, 2008 | 16.19 | 16.57 | 16.00 | 16.11 | 467,291 | -0.03(-0.18%) |
Jan 24, 2008 | 15.71 | 16.24 | 15.68 | 16.14 | 448,345 | +0.58(+3.72%) |
Jan 23, 2008 | 15.06 | 15.66 | 14.93 | 15.56 | 698,468 | +0.31(+2.04%) |
Jan 22, 2008 | 15.09 | 15.46 | 14.71 | 15.25 | 1,075,986 | -0.19(-1.23%) |
Jan 21, 2008 | 16.30 | 16.30 | 15.21 | 15.44 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.30 | 16.30 | 15.21 | 15.44 | 1,083,820 | -0.87(-5.31%) |
Jan 17, 2008 | 16.78 | 17.03 | 16.14 | 16.30 | 541,871 | -0.37(-2.22%) |
Jan 16, 2008 | 16.93 | 17.01 | 16.45 | 16.67 | 597,781 | -0.25(-1.50%) |
Jan 15, 2008 | 17.59 | 17.67 | 16.92 | 16.93 | 525,469 | -0.67(-3.82%) |
Jan 14, 2008 | 17.54 | 17.84 | 17.38 | 17.60 | 294,407 | +0.03(+0.19%) |
Jan 11, 2008 | 18.08 | 18.20 | 17.53 | 17.57 | 378,557 | -0.44(-2.46%) |
Jan 10, 2008 | 17.86 | 18.06 | 17.36 | 18.01 | 712,451 | +0.14(+0.76%) |
Jan 09, 2008 | 18.50 | 18.50 | 17.74 | 17.87 | 649,886 | -0.47(-2.57%) |
Jan 08, 2008 | 18.49 | 18.70 | 18.29 | 18.34 | 271,059 | -0.19(-1.05%) |
Jan 07, 2008 | 18.67 | 18.69 | 18.41 | 18.54 | 307,149 | -0.05(-0.29%) |
Jan 04, 2008 | 18.72 | 18.85 | 18.47 | 18.59 | 261,798 | -0.24(-1.27%) |
Jan 03, 2008 | 19.01 | 19.15 | 18.79 | 18.83 | 209,958 | -0.16(-0.85%) |
Jan 02, 2008 | 19.73 | 19.75 | 18.89 | 18.99 | 448,394 | -0.74(-3.75%) |