Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 19.42 | 19.50 | 19.10 | 19.42 | 6,032 | -0.08(-0.43%) |
Mar 28, 2008 | 19.60 | 19.73 | 19.50 | 19.50 | 164,705 | -0.10(-0.51%) |
Mar 27, 2008 | 19.85 | 19.80 | 19.60 | 19.60 | 188,950 | -0.25(-1.24%) |
Mar 26, 2008 | 9.125 | 20.40 | 19.71 | 19.85 | 155,605 | +1.70(+9.37%) |
Mar 25, 2008 | 0.1250 | 18.14 | 18.14 | 18.14 | 490 | +0.00(+0.00%) |
Mar 24, 2008 | 17.21 | 18.22 | 17.70 | 18.14 | 9,125 | +0.93(+5.43%) |
Mar 21, 2008 | 17.21 | 17.21 | 16.57 | 17.21 | 111,126 | +0.00(+0.00%) |
Mar 20, 2008 | 17.21 | 17.21 | 16.57 | 17.21 | 111,126 | +0.14(+0.85%) |
Mar 19, 2008 | 17.07 | 18.50 | 17.07 | 17.07 | 10,266 | -1.32(-7.19%) |
Mar 18, 2008 | 17.76 | 18.75 | 18.02 | 18.39 | 9,615 | +0.63(+3.53%) |
Mar 17, 2008 | 17.76 | 18.37 | 17.76 | 17.76 | 64,240 | -0.47(-2.58%) |
Mar 14, 2008 | 18.28 | 18.36 | 17.87 | 18.23 | 3,880 | -0.05(-0.28%) |
Mar 13, 2008 | 18.57 | 18.55 | 18.04 | 18.28 | 7,914 | -0.28(-1.53%) |
Mar 12, 2008 | 18.57 | 18.65 | 18.01 | 18.57 | 5,154 | +0.70(+3.92%) |
Mar 11, 2008 | 17.86 | 18.02 | 17.52 | 17.86 | 3,970 | +0.23(+1.30%) |
Mar 10, 2008 | 17.64 | 17.80 | 17.20 | 17.64 | 8,825 | +0.49(+2.86%) |
Mar 07, 2008 | 17.14 | 17.92 | 17.07 | 17.14 | 5,890 | -1.04(-5.72%) |
Mar 06, 2008 | 18.78 | 18.93 | 18.11 | 18.18 | 7,880 | -0.60(-3.17%) |
Mar 05, 2008 | 18.30 | 18.89 | 18.58 | 18.78 | 4,575 | +0.48(+2.59%) |
Mar 04, 2008 | 18.30 | 18.82 | 18.17 | 18.30 | 16,986 | -0.45(-2.40%) |
Mar 03, 2008 | 18.76 | 18.96 | 18.50 | 18.76 | 3,500 | +0.29(+1.55%) |
Feb 29, 2008 | 18.68 | 18.47 | 18.20 | 18.47 | 45,890 | -0.21(-1.11%) |
Feb 28, 2008 | 18.68 | 19.02 | 18.68 | 18.68 | 4,640 | +0.05(+0.29%) |
Feb 27, 2008 | 18.62 | 18.82 | 18.62 | 18.62 | 2,510 | -0.00(-0.01%) |
Feb 26, 2008 | 18.63 | 18.69 | 18.51 | 18.63 | 1,775 | +1.33(+7.70%) |
Feb 25, 2008 | 17.29 | 17.38 | 16.98 | 17.29 | 5,410 | +0.81(+4.94%) |
Feb 22, 2008 | 16.39 | 16.62 | 15.78 | 16.48 | 3,050 | +0.09(+0.54%) |
Feb 21, 2008 | 16.96 | 16.99 | 16.30 | 16.39 | 6,935 | -0.56(-3.33%) |
Feb 20, 2008 | 16.96 | 16.99 | 16.67 | 16.96 | 1,785 | -0.01(-0.04%) |
Feb 19, 2008 | 17.27 | 17.26 | 16.87 | 16.96 | 6,235 | -0.31(-1.78%) |
Feb 18, 2008 | 17.27 | 17.38 | 17.21 | 17.27 | 3,315 | +0.00(+0.00%) |
Feb 15, 2008 | 17.27 | 17.38 | 17.21 | 17.27 | 3,315 | -0.21(-1.20%) |
Feb 14, 2008 | 17.48 | 17.52 | 17.39 | 17.48 | 3,779 | +0.20(+1.13%) |
Feb 13, 2008 | 17.29 | 17.29 | 17.05 | 17.29 | 2,000 | +0.32(+1.88%) |
Feb 12, 2008 | 16.97 | 17.04 | 16.92 | 16.97 | 11,855 | +0.12(+0.69%) |
Feb 11, 2008 | 16.85 | 17.07 | 16.32 | 16.85 | 2,743 | +0.52(+3.15%) |
Feb 08, 2008 | 16.34 | 16.36 | 16.07 | 16.34 | 11,495 | +0.20(+1.21%) |
Feb 07, 2008 | 15.82 | 16.14 | 15.62 | 16.14 | 8,335 | +0.32(+2.04%) |
Feb 06, 2008 | 15.82 | 15.88 | 15.72 | 15.82 | 3,080 | -0.03(-0.18%) |
Feb 05, 2008 | 16.59 | 16.19 | 15.84 | 15.85 | 23,925 | -0.74(-4.47%) |
Feb 04, 2008 | 15.75 | 16.99 | 16.01 | 16.59 | 10,020 | +0.84(+5.32%) |
Feb 01, 2008 | 14.63 | 15.75 | 15.03 | 15.75 | 11,310 | +1.12(+7.67%) |
Jan 31, 2008 | 14.63 | 14.63 | 14.14 | 14.63 | 11,670 | +0.23(+1.57%) |
Jan 30, 2008 | 14.40 | 14.65 | 14.20 | 14.40 | 50,810 | +0.29(+2.03%) |
Jan 29, 2008 | 14.11 | 14.38 | 14.04 | 14.11 | 8,570 | +0.07(+0.53%) |
Jan 28, 2008 | 13.87 | 14.04 | 13.68 | 14.04 | 14,080 | +0.17(+1.25%) |
Jan 25, 2008 | 13.50 | 13.91 | 13.73 | 13.87 | 9,305 | +0.37(+2.74%) |
Jan 24, 2008 | 13.50 | 13.50 | 13.21 | 13.50 | 11,370 | +0.81(+6.38%) |
Jan 23, 2008 | 12.69 | 12.85 | 11.95 | 12.69 | 11,805 | +0.61(+5.03%) |
Jan 22, 2008 | 12.57 | 12.36 | 11.90 | 12.08 | 41,600 | -0.49(-3.92%) |
Jan 21, 2008 | 12.57 | 13.31 | 12.39 | 12.57 | 6,885 | +0.00(+0.00%) |
Jan 18, 2008 | 12.57 | 13.31 | 12.39 | 12.57 | 6,885 | -0.58(-4.42%) |
Jan 17, 2008 | 13.15 | 13.78 | 13.13 | 13.15 | 26,765 | -0.69(-4.96%) |
Jan 16, 2008 | 13.84 | 14.10 | 13.47 | 13.84 | 24,752 | -0.40(-2.83%) |
Jan 15, 2008 | 14.47 | 14.27 | 14.00 | 14.24 | 7,810 | -0.22(-1.56%) |
Jan 14, 2008 | 14.52 | 14.47 | 14.21 | 14.47 | 20,485 | -0.05(-0.36%) |
Jan 11, 2008 | 14.52 | 14.63 | 13.26 | 14.52 | 33,000 | +0.75(+5.45%) |
Jan 10, 2008 | 13.77 | 13.88 | 13.68 | 13.77 | 3,575 | -0.24(-1.71%) |
Jan 09, 2008 | 14.11 | 14.06 | 13.80 | 14.01 | 5,925 | -0.10(-0.67%) |
Jan 08, 2008 | 14.11 | 14.73 | 13.95 | 14.11 | 7,165 | -0.51(-3.51%) |
Jan 07, 2008 | 15.07 | 15.12 | 14.50 | 14.62 | 37,775 | -0.46(-3.03%) |
Jan 04, 2008 | 15.07 | 15.53 | 15.07 | 15.07 | 4,575 | -0.56(-3.58%) |
Jan 03, 2008 | 15.63 | 15.70 | 15.48 | 15.63 | 3,662 | +0.28(+1.85%) |
Jan 02, 2008 | 15.41 | 15.62 | 15.35 | 15.35 | 37,000 | -0.06(-0.40%) |