Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 14.44 | 14.97 | 14.33 | 14.70 | 432,815 | +0.36(+2.52%) |
Mar 28, 2008 | 14.53 | 15.03 | 14.28 | 14.34 | 591,495 | -0.52(-3.52%) |
Mar 27, 2008 | 15.64 | 15.71 | 14.83 | 14.86 | 620,764 | -0.69(-4.41%) |
Mar 26, 2008 | 15.62 | 15.80 | 15.17 | 15.55 | 606,134 | -0.02(-0.12%) |
Mar 25, 2008 | 16.22 | 16.33 | 15.44 | 15.57 | 440,718 | -0.62(-3.82%) |
Mar 24, 2008 | 15.17 | 16.62 | 15.17 | 16.19 | 648,280 | +1.12(+7.46%) |
Mar 21, 2008 | 14.14 | 15.18 | 13.85 | 15.06 | 1,077,379 | +0.00(+0.00%) |
Mar 20, 2008 | 14.14 | 15.18 | 13.85 | 15.06 | 1,077,379 | +1.07(+7.62%) |
Mar 19, 2008 | 14.37 | 14.67 | 13.97 | 14.00 | 424,854 | -0.22(-1.54%) |
Mar 18, 2008 | 13.05 | 14.32 | 12.89 | 14.22 | 1,029,331 | +1.28(+9.86%) |
Mar 17, 2008 | 12.59 | 13.15 | 12.44 | 12.94 | 1,349,491 | -0.39(-2.93%) |
Mar 14, 2008 | 13.29 | 13.83 | 12.96 | 13.33 | 2,045,877 | -0.74(-5.28%) |
Mar 13, 2008 | 13.57 | 14.18 | 13.27 | 14.07 | 797,604 | +0.33(+2.43%) |
Mar 12, 2008 | 13.95 | 14.13 | 13.67 | 13.74 | 981,175 | -0.10(-0.76%) |
Mar 11, 2008 | 13.85 | 14.12 | 13.49 | 13.84 | 980,518 | +0.35(+2.61%) |
Mar 10, 2008 | 13.91 | 14.01 | 13.38 | 13.49 | 424,966 | -0.34(-2.48%) |
Mar 07, 2008 | 13.71 | 14.10 | 13.47 | 13.83 | 868,488 | -0.13(-0.95%) |
Mar 06, 2008 | 15.01 | 15.02 | 13.81 | 13.97 | 918,936 | -1.12(-7.44%) |
Mar 05, 2008 | 14.77 | 15.22 | 14.62 | 15.09 | 674,610 | +0.43(+2.92%) |
Mar 04, 2008 | 14.81 | 14.84 | 14.33 | 14.66 | 897,747 | -0.36(-2.41%) |
Mar 03, 2008 | 15.03 | 15.10 | 14.51 | 15.03 | 810,955 | -0.02(-0.13%) |
Feb 29, 2008 | 16.14 | 16.14 | 14.95 | 15.04 | 964,994 | -1.32(-8.09%) |
Feb 28, 2008 | 16.91 | 16.91 | 16.29 | 16.37 | 456,310 | -0.70(-4.13%) |
Feb 27, 2008 | 17.26 | 17.62 | 16.90 | 17.07 | 582,509 | -0.32(-1.86%) |
Feb 26, 2008 | 16.95 | 17.76 | 16.94 | 17.40 | 667,335 | +0.41(+2.41%) |
Feb 25, 2008 | 16.42 | 17.25 | 16.25 | 16.99 | 769,006 | +0.53(+3.24%) |
Feb 22, 2008 | 15.89 | 16.53 | 15.68 | 16.45 | 805,195 | +0.62(+3.91%) |
Feb 21, 2008 | 16.23 | 16.47 | 15.76 | 15.83 | 702,436 | -0.31(-1.95%) |
Feb 20, 2008 | 15.69 | 16.42 | 15.14 | 16.15 | 1,031,092 | -0.45(-2.70%) |
Feb 19, 2008 | 17.14 | 17.32 | 16.53 | 16.60 | 345,290 | -0.32(-1.91%) |
Feb 18, 2008 | 16.67 | 16.97 | 16.46 | 16.92 | 386,055 | +0.00(+0.00%) |
Feb 15, 2008 | 16.67 | 16.97 | 16.46 | 16.92 | 386,055 | +0.12(+0.74%) |
Feb 14, 2008 | 18.01 | 18.01 | 16.70 | 16.80 | 576,202 | -1.14(-6.37%) |
Feb 13, 2008 | 18.61 | 18.61 | 17.75 | 17.94 | 551,186 | -0.55(-2.99%) |
Feb 12, 2008 | 18.43 | 18.80 | 18.21 | 18.49 | 511,477 | +0.17(+0.94%) |
Feb 11, 2008 | 17.41 | 18.37 | 17.04 | 18.32 | 680,297 | +0.89(+5.08%) |
Feb 08, 2008 | 17.26 | 17.64 | 16.98 | 17.43 | 522,313 | +0.13(+0.77%) |
Feb 07, 2008 | 16.21 | 17.76 | 16.16 | 17.30 | 626,442 | +0.77(+4.67%) |
Feb 06, 2008 | 17.26 | 17.51 | 16.49 | 16.53 | 518,819 | -0.56(-3.29%) |
Feb 05, 2008 | 16.94 | 17.41 | 16.65 | 17.09 | 682,579 | -0.18(-1.05%) |
Feb 04, 2008 | 18.15 | 18.42 | 17.14 | 17.27 | 708,176 | -0.89(-4.88%) |
Feb 01, 2008 | 17.84 | 18.35 | 17.57 | 18.16 | 693,355 | +0.46(+2.58%) |
Jan 31, 2008 | 16.27 | 18.23 | 16.27 | 17.70 | 936,142 | +1.10(+6.59%) |
Jan 30, 2008 | 16.40 | 17.30 | 16.09 | 16.61 | 792,090 | +0.12(+0.75%) |
Jan 29, 2008 | 16.31 | 16.58 | 15.77 | 16.48 | 459,413 | +0.30(+1.82%) |
Jan 28, 2008 | 15.13 | 16.43 | 15.13 | 16.19 | 568,245 | +1.00(+6.58%) |
Jan 25, 2008 | 15.38 | 15.56 | 14.87 | 15.19 | 859,431 | -0.03(-0.19%) |
Jan 24, 2008 | 15.58 | 16.07 | 15.02 | 15.22 | 1,157,728 | -0.31(-2.02%) |
Jan 23, 2008 | 14.03 | 15.53 | 13.83 | 15.53 | 1,072,723 | +1.35(+9.54%) |
Jan 22, 2008 | 12.89 | 14.31 | 12.63 | 14.18 | 1,069,765 | +0.68(+5.01%) |
Jan 21, 2008 | 13.02 | 13.74 | 12.92 | 13.50 | 1,596,463 | +0.00(+0.00%) |
Jan 18, 2008 | 13.02 | 13.74 | 12.92 | 13.50 | 1,596,463 | +0.51(+3.96%) |
Jan 17, 2008 | 13.23 | 13.42 | 12.79 | 12.99 | 705,828 | -0.16(-1.23%) |
Jan 16, 2008 | 12.52 | 13.44 | 12.41 | 13.15 | 1,695,992 | +0.41(+3.21%) |
Jan 15, 2008 | 11.80 | 13.07 | 11.71 | 12.74 | 3,718,353 | -2.46(-16.17%) |
Jan 14, 2008 | 15.38 | 15.38 | 15.04 | 15.20 | 481,148 | +0.16(+1.08%) |
Jan 11, 2008 | 16.05 | 16.20 | 14.95 | 15.03 | 957,747 | -1.18(-7.28%) |
Jan 10, 2008 | 16.15 | 16.80 | 15.67 | 16.22 | 677,792 | -0.18(-1.10%) |
Jan 09, 2008 | 15.52 | 16.51 | 15.47 | 16.40 | 904,570 | +0.81(+5.19%) |
Jan 08, 2008 | 16.15 | 16.74 | 15.50 | 15.59 | 1,089,305 | -0.40(-2.50%) |
Jan 07, 2008 | 16.11 | 16.27 | 14.63 | 15.99 | 1,781,679 | -0.71(-4.28%) |
Jan 04, 2008 | 18.11 | 18.24 | 16.23 | 16.70 | 1,276,815 | -1.67(-9.07%) |
Jan 03, 2008 | 18.45 | 18.72 | 18.13 | 18.37 | 739,185 | -0.01(-0.05%) |
Jan 02, 2008 | 18.93 | 19.01 | 18.00 | 18.38 | 548,186 | -0.65(-3.40%) |