Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 13.83 | 13.92 | 13.29 | 13.29 | 65,482 | -0.51(-3.72%) |
Mar 28, 2008 | 13.77 | 13.94 | 13.66 | 13.80 | 97,500 | +0.00(+0.03%) |
Mar 27, 2008 | 14.08 | 14.13 | 13.46 | 13.80 | 125,600 | -0.33(-2.33%) |
Mar 26, 2008 | 14.06 | 14.19 | 13.94 | 14.13 | 170,625 | -0.05(-0.38%) |
Mar 25, 2008 | 14.64 | 14.64 | 13.93 | 14.18 | 146,250 | -0.50(-3.40%) |
Mar 24, 2008 | 14.04 | 14.68 | 13.82 | 14.68 | 91,509 | +0.70(+5.02%) |
Mar 21, 2008 | 14.08 | 14.48 | 13.88 | 13.98 | 287,861 | +0.00(+0.00%) |
Mar 20, 2008 | 14.08 | 14.48 | 13.88 | 13.98 | 287,861 | +0.03(+0.24%) |
Mar 19, 2008 | 14.49 | 14.51 | 13.94 | 13.94 | 85,106 | -0.55(-3.78%) |
Mar 18, 2008 | 13.75 | 14.49 | 13.59 | 14.49 | 132,204 | +1.05(+7.78%) |
Mar 17, 2008 | 13.14 | 13.80 | 13.14 | 13.44 | 79,115 | -0.12(-0.86%) |
Mar 14, 2008 | 14.04 | 14.19 | 13.31 | 13.56 | 62,590 | -0.39(-2.78%) |
Mar 13, 2008 | 13.31 | 14.14 | 13.24 | 13.95 | 142,945 | +0.52(+3.89%) |
Mar 12, 2008 | 13.65 | 13.95 | 13.34 | 13.42 | 95,228 | -0.29(-2.12%) |
Mar 11, 2008 | 13.28 | 13.74 | 13.28 | 13.71 | 112,786 | +0.73(+5.59%) |
Mar 10, 2008 | 13.18 | 13.48 | 12.99 | 12.99 | 166,287 | -0.17(-1.32%) |
Mar 07, 2008 | 12.80 | 13.41 | 12.80 | 13.16 | 263,168 | +0.22(+1.68%) |
Mar 06, 2008 | 13.58 | 13.58 | 12.94 | 12.94 | 246,436 | -0.68(-5.01%) |
Mar 05, 2008 | 13.79 | 13.88 | 13.40 | 13.63 | 174,757 | -0.08(-0.57%) |
Mar 04, 2008 | 13.82 | 13.88 | 13.55 | 13.70 | 138,401 | -0.27(-1.94%) |
Mar 03, 2008 | 13.55 | 14.00 | 13.38 | 13.98 | 166,494 | +0.42(+3.07%) |
Feb 29, 2008 | 13.69 | 13.99 | 13.55 | 13.56 | 120,274 | -0.13(-0.92%) |
Feb 28, 2008 | 13.98 | 14.15 | 13.68 | 13.69 | 56,585 | -0.29(-2.04%) |
Feb 27, 2008 | 14.05 | 14.40 | 13.88 | 13.97 | 91,664 | -0.20(-1.40%) |
Feb 26, 2008 | 14.37 | 14.49 | 14.01 | 14.17 | 82,214 | -0.20(-1.38%) |
Feb 25, 2008 | 14.14 | 14.37 | 13.64 | 14.37 | 149,762 | +0.19(+1.37%) |
Feb 22, 2008 | 14.32 | 14.32 | 13.68 | 14.17 | 122,908 | -0.11(-0.75%) |
Feb 21, 2008 | 14.89 | 14.97 | 14.16 | 14.28 | 94,815 | -0.52(-3.50%) |
Feb 20, 2008 | 14.28 | 14.99 | 14.28 | 14.80 | 98,533 | +0.45(+3.14%) |
Feb 19, 2008 | 14.60 | 14.77 | 13.96 | 14.35 | 117,950 | -0.20(-1.40%) |
Feb 18, 2008 | 14.36 | 14.59 | 14.29 | 14.55 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.36 | 14.59 | 14.29 | 14.55 | 48,956 | +0.11(+0.77%) |
Feb 14, 2008 | 14.98 | 15.01 | 14.39 | 14.44 | 96,054 | -0.58(-3.84%) |
Feb 13, 2008 | 14.45 | 15.03 | 14.42 | 15.02 | 127,465 | +0.76(+5.33%) |
Feb 12, 2008 | 13.99 | 14.51 | 13.92 | 14.26 | 106,382 | +0.34(+2.47%) |
Feb 11, 2008 | 13.85 | 14.00 | 13.64 | 13.91 | 74,158 | +0.10(+0.70%) |
Feb 08, 2008 | 14.47 | 14.60 | 13.78 | 13.82 | 91,096 | -0.71(-4.87%) |
Feb 07, 2008 | 14.08 | 14.52 | 14.08 | 14.52 | 56,599 | +0.42(+2.95%) |
Feb 06, 2008 | 14.34 | 14.90 | 14.07 | 14.11 | 74,364 | -0.12(-0.82%) |
Feb 05, 2008 | 14.31 | 14.55 | 14.20 | 14.22 | 113,406 | -0.35(-2.42%) |
Feb 04, 2008 | 14.86 | 14.88 | 14.52 | 14.58 | 109,293 | -0.35(-2.34%) |
Feb 01, 2008 | 14.37 | 14.92 | 14.17 | 14.92 | 84,280 | +0.63(+4.44%) |
Jan 31, 2008 | 13.92 | 14.38 | 13.92 | 14.29 | 161,330 | +0.06(+0.41%) |
Jan 30, 2008 | 14.47 | 14.62 | 14.09 | 14.23 | 83,866 | -0.33(-2.26%) |
Jan 29, 2008 | 14.88 | 14.93 | 14.32 | 14.56 | 38,008 | -0.17(-1.18%) |
Jan 28, 2008 | 14.36 | 14.82 | 14.22 | 14.74 | 47,510 | +0.33(+2.32%) |
Jan 25, 2008 | 14.74 | 14.84 | 14.32 | 14.40 | 57,012 | -0.12(-0.83%) |
Jan 24, 2008 | 14.23 | 14.56 | 13.73 | 14.52 | 109,068 | +0.20(+1.42%) |
Jan 23, 2008 | 13.41 | 14.37 | 13.34 | 14.32 | 119,809 | +0.66(+4.86%) |
Jan 22, 2008 | 13.34 | 14.29 | 13.32 | 13.66 | 67,961 | -0.28(-1.98%) |
Jan 21, 2008 | 13.87 | 14.29 | 13.61 | 13.93 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.87 | 14.29 | 13.61 | 13.93 | 68,993 | +0.01(+0.07%) |
Jan 17, 2008 | 14.30 | 14.30 | 13.70 | 13.92 | 71,472 | -0.39(-2.74%) |
Jan 16, 2008 | 13.72 | 14.41 | 13.68 | 14.31 | 74,961 | +0.59(+4.30%) |
Jan 15, 2008 | 13.55 | 13.76 | 13.22 | 13.72 | 54,534 | +0.11(+0.78%) |
Jan 14, 2008 | 13.72 | 13.80 | 13.44 | 13.62 | 48,130 | -0.03(-0.25%) |
Jan 11, 2008 | 13.70 | 14.07 | 13.63 | 13.65 | 61,970 | -0.10(-0.74%) |
Jan 10, 2008 | 14.03 | 14.17 | 13.42 | 13.75 | 132,204 | -0.37(-2.61%) |
Jan 09, 2008 | 13.57 | 14.12 | 13.49 | 14.12 | 101,425 | +0.43(+3.11%) |
Jan 08, 2008 | 14.28 | 14.49 | 13.68 | 13.70 | 126,213 | -0.32(-2.31%) |
Jan 07, 2008 | 13.32 | 14.24 | 13.32 | 14.02 | 122,350 | +0.66(+4.93%) |
Jan 04, 2008 | 13.43 | 13.61 | 13.21 | 13.36 | 105,350 | -0.27(-1.95%) |
Jan 03, 2008 | 14.14 | 14.23 | 13.55 | 13.63 | 96,054 | -0.51(-3.60%) |
Jan 02, 2008 | 14.60 | 14.60 | 14.07 | 14.14 | 67,341 | -0.44(-2.99%) |