Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 15.07 | 15.23 | 14.69 | 14.85 | 618,531 | -0.22(-1.46%) |
Mar 28, 2008 | 15.53 | 15.81 | 14.60 | 15.07 | 1,082,256 | -0.47(-3.05%) |
Mar 27, 2008 | 15.73 | 15.98 | 15.38 | 15.54 | 605,408 | -0.16(-1.01%) |
Mar 26, 2008 | 15.93 | 15.93 | 15.43 | 15.70 | 307,655 | -0.24(-1.49%) |
Mar 25, 2008 | 16.75 | 17.08 | 15.81 | 15.94 | 781,487 | -0.84(-5.03%) |
Mar 24, 2008 | 16.05 | 17.12 | 15.93 | 16.78 | 1,170,041 | +0.76(+4.72%) |
Mar 21, 2008 | 15.96 | 19.07 | 15.19 | 16.03 | 2,153,092 | +0.00(+0.00%) |
Mar 20, 2008 | 15.96 | 19.07 | 15.19 | 16.03 | 2,153,092 | -1.42(-8.16%) |
Mar 19, 2008 | 18.32 | 19.41 | 17.45 | 17.45 | 550,738 | -1.13(-6.10%) |
Mar 18, 2008 | 18.24 | 18.79 | 17.86 | 18.58 | 405,407 | +0.58(+3.22%) |
Mar 17, 2008 | 17.79 | 18.78 | 17.79 | 18.00 | 278,738 | -0.34(-1.87%) |
Mar 14, 2008 | 18.76 | 18.97 | 17.48 | 18.34 | 203,661 | -0.28(-1.51%) |
Mar 13, 2008 | 18.04 | 19.32 | 17.60 | 18.63 | 338,088 | +0.34(+1.87%) |
Mar 12, 2008 | 19.30 | 19.78 | 18.10 | 18.28 | 423,275 | -1.09(-5.62%) |
Mar 11, 2008 | 19.50 | 19.65 | 17.95 | 19.37 | 381,524 | +0.72(+3.86%) |
Mar 10, 2008 | 17.98 | 19.02 | 17.29 | 18.65 | 225,710 | +0.76(+4.22%) |
Mar 07, 2008 | 19.11 | 19.11 | 17.66 | 17.90 | 259,146 | -1.59(-8.16%) |
Mar 06, 2008 | 18.95 | 19.69 | 18.64 | 19.49 | 267,032 | +0.40(+2.07%) |
Mar 05, 2008 | 19.30 | 19.38 | 18.27 | 19.09 | 266,793 | -0.43(-2.21%) |
Mar 04, 2008 | 18.31 | 21.21 | 18.31 | 19.52 | 529,552 | +0.98(+5.31%) |
Mar 03, 2008 | 17.62 | 18.54 | 17.24 | 18.54 | 222,859 | +0.91(+5.13%) |
Feb 29, 2008 | 18.43 | 18.73 | 17.53 | 17.63 | 297,183 | -1.21(-6.43%) |
Feb 28, 2008 | 19.33 | 19.33 | 18.45 | 18.85 | 281,476 | -0.82(-4.16%) |
Feb 27, 2008 | 19.36 | 19.79 | 18.83 | 19.66 | 282,387 | +0.00(+0.00%) |
Feb 26, 2008 | 19.19 | 20.03 | 19.19 | 19.66 | 268,774 | +0.31(+1.59%) |
Feb 25, 2008 | 18.29 | 19.36 | 18.07 | 19.36 | 311,873 | +0.98(+5.36%) |
Feb 22, 2008 | 17.99 | 18.42 | 17.95 | 18.37 | 517,789 | +0.37(+2.05%) |
Feb 21, 2008 | 17.45 | 18.42 | 17.45 | 18.00 | 711,477 | +0.71(+4.12%) |
Feb 20, 2008 | 16.75 | 17.61 | 16.75 | 17.29 | 366,272 | +0.46(+2.71%) |
Feb 19, 2008 | 16.96 | 16.98 | 16.62 | 16.83 | 296,842 | +0.02(+0.10%) |
Feb 18, 2008 | 17.04 | 17.04 | 16.68 | 16.82 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.04 | 17.04 | 16.68 | 16.82 | 320,858 | -0.36(-2.10%) |
Feb 14, 2008 | 17.84 | 17.90 | 16.97 | 17.18 | 298,037 | -0.57(-3.22%) |
Feb 13, 2008 | 17.62 | 17.94 | 17.42 | 17.75 | 246,886 | +0.32(+1.87%) |
Feb 12, 2008 | 17.37 | 17.90 | 17.19 | 17.42 | 672,884 | +0.31(+1.80%) |
Feb 11, 2008 | 17.24 | 17.50 | 16.67 | 17.11 | 476,336 | -0.04(-0.26%) |
Feb 08, 2008 | 17.11 | 17.23 | 16.62 | 17.16 | 433,757 | +0.04(+0.26%) |
Feb 07, 2008 | 17.17 | 17.47 | 16.71 | 17.11 | 925,871 | -0.12(-0.71%) |
Feb 06, 2008 | 17.76 | 18.15 | 17.19 | 17.24 | 292,239 | -0.32(-1.80%) |
Feb 05, 2008 | 17.95 | 18.75 | 17.55 | 17.55 | 471,526 | -0.90(-4.86%) |
Feb 04, 2008 | 19.20 | 19.20 | 18.32 | 18.45 | 400,305 | -0.76(-3.98%) |
Feb 01, 2008 | 18.63 | 19.21 | 18.44 | 19.21 | 330,769 | +0.71(+3.85%) |
Jan 31, 2008 | 17.81 | 19.07 | 17.59 | 18.50 | 557,205 | +0.33(+1.84%) |
Jan 30, 2008 | 18.52 | 18.82 | 18.10 | 18.17 | 293,883 | -0.61(-3.23%) |
Jan 29, 2008 | 18.51 | 18.93 | 18.02 | 18.78 | 439,911 | +0.35(+1.91%) |
Jan 28, 2008 | 17.84 | 18.44 | 17.17 | 18.42 | 356,432 | +0.70(+3.97%) |
Jan 25, 2008 | 17.73 | 18.13 | 17.47 | 17.72 | 538,947 | +0.09(+0.50%) |
Jan 24, 2008 | 19.00 | 19.33 | 17.48 | 17.63 | 627,773 | -1.17(-6.21%) |
Jan 23, 2008 | 16.61 | 18.85 | 16.60 | 18.80 | 996,135 | +1.77(+10.42%) |
Jan 22, 2008 | 15.96 | 17.79 | 15.96 | 17.03 | 759,385 | +0.39(+2.32%) |
Jan 21, 2008 | 16.92 | 17.13 | 16.25 | 16.64 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.92 | 17.13 | 16.25 | 16.64 | 397,856 | -0.18(-1.10%) |
Jan 17, 2008 | 17.04 | 17.33 | 16.44 | 16.82 | 586,058 | -0.28(-1.64%) |
Jan 16, 2008 | 16.38 | 17.39 | 16.32 | 17.11 | 599,102 | +0.57(+3.45%) |
Jan 15, 2008 | 16.61 | 16.83 | 16.25 | 16.53 | 852,201 | -0.47(-2.79%) |
Jan 14, 2008 | 17.18 | 17.22 | 16.86 | 17.01 | 488,407 | +0.04(+0.26%) |
Jan 11, 2008 | 17.00 | 17.24 | 16.75 | 16.97 | 548,839 | -0.19(-1.13%) |
Jan 10, 2008 | 17.15 | 17.53 | 16.82 | 17.16 | 729,614 | -0.15(-0.86%) |
Jan 09, 2008 | 16.78 | 17.32 | 16.67 | 17.31 | 485,897 | +0.57(+3.41%) |
Jan 08, 2008 | 16.98 | 17.35 | 16.55 | 16.74 | 830,517 | -0.24(-1.40%) |
Jan 07, 2008 | 17.22 | 17.65 | 16.87 | 16.97 | 734,707 | -0.20(-1.18%) |
Jan 04, 2008 | 17.46 | 17.69 | 17.02 | 17.18 | 652,928 | -0.48(-2.74%) |
Jan 03, 2008 | 18.16 | 18.25 | 17.60 | 17.66 | 513,754 | -0.45(-2.47%) |
Jan 02, 2008 | 18.41 | 18.58 | 17.75 | 18.11 | 430,353 | -0.36(-1.95%) |