Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 15.95 | 16.12 | 15.77 | 15.94 | 252,764 | -0.08(-0.52%) |
Mar 28, 2008 | 16.17 | 16.25 | 15.94 | 16.02 | 602,140 | -0.15(-0.93%) |
Mar 27, 2008 | 16.65 | 16.65 | 16.07 | 16.17 | 401,701 | -0.41(-2.48%) |
Mar 26, 2008 | 16.53 | 16.78 | 15.81 | 16.58 | 470,964 | -0.02(-0.10%) |
Mar 25, 2008 | 16.51 | 16.61 | 16.18 | 16.60 | 228,180 | +0.05(+0.30%) |
Mar 24, 2008 | 15.84 | 16.88 | 15.76 | 16.55 | 428,931 | +0.80(+5.06%) |
Mar 21, 2008 | 15.46 | 15.85 | 15.06 | 15.75 | 766,246 | +0.00(+0.00%) |
Mar 20, 2008 | 15.46 | 15.85 | 15.06 | 15.75 | 766,246 | +0.50(+3.30%) |
Mar 19, 2008 | 15.58 | 15.92 | 15.25 | 15.25 | 257,364 | -0.28(-1.78%) |
Mar 18, 2008 | 14.84 | 15.53 | 14.75 | 15.52 | 282,165 | +1.06(+7.30%) |
Mar 17, 2008 | 14.37 | 14.79 | 14.26 | 14.47 | 422,219 | -0.28(-1.88%) |
Mar 14, 2008 | 15.30 | 15.33 | 14.53 | 14.74 | 337,530 | -0.42(-2.77%) |
Mar 13, 2008 | 14.57 | 15.20 | 14.33 | 15.16 | 582,811 | +0.41(+2.79%) |
Mar 12, 2008 | 14.97 | 15.32 | 14.65 | 14.75 | 354,950 | -0.28(-1.84%) |
Mar 11, 2008 | 14.64 | 15.09 | 14.50 | 15.03 | 478,741 | +0.70(+4.92%) |
Mar 10, 2008 | 14.82 | 14.86 | 14.33 | 14.33 | 485,964 | -0.46(-3.12%) |
Mar 07, 2008 | 14.74 | 14.89 | 14.54 | 14.79 | 797,115 | -0.11(-0.73%) |
Mar 06, 2008 | 15.32 | 15.49 | 14.87 | 14.90 | 434,157 | -0.55(-3.53%) |
Mar 05, 2008 | 15.48 | 15.70 | 15.32 | 15.44 | 276,804 | +0.02(+0.11%) |
Mar 04, 2008 | 15.54 | 15.72 | 15.11 | 15.42 | 675,004 | -0.29(-1.87%) |
Mar 03, 2008 | 15.65 | 15.78 | 15.44 | 15.72 | 228,924 | +0.11(+0.70%) |
Feb 29, 2008 | 15.53 | 15.95 | 15.52 | 15.61 | 458,871 | +0.00(+0.00%) |
Feb 28, 2008 | 15.98 | 16.24 | 15.55 | 15.61 | 514,529 | -0.69(-4.22%) |
Feb 27, 2008 | 16.04 | 16.38 | 15.98 | 16.30 | 688,557 | +0.02(+0.10%) |
Feb 26, 2008 | 15.68 | 16.43 | 15.10 | 16.28 | 1,099,759 | +0.94(+6.12%) |
Feb 25, 2008 | 13.43 | 15.92 | 13.43 | 15.34 | 2,017,555 | +2.01(+15.10%) |
Feb 22, 2008 | 13.45 | 13.63 | 13.06 | 13.33 | 1,320,413 | +0.53(+4.13%) |
Feb 21, 2008 | 13.44 | 13.79 | 12.75 | 12.80 | 648,576 | -0.49(-3.72%) |
Feb 20, 2008 | 12.98 | 13.41 | 12.87 | 13.29 | 296,613 | +0.37(+2.85%) |
Feb 19, 2008 | 13.04 | 13.14 | 12.72 | 12.92 | 361,229 | +0.00(+0.00%) |
Feb 18, 2008 | 12.75 | 12.95 | 12.61 | 12.92 | 311,697 | +0.00(+0.00%) |
Feb 15, 2008 | 12.75 | 12.95 | 12.61 | 12.92 | 311,697 | +0.15(+1.18%) |
Feb 14, 2008 | 12.62 | 13.10 | 12.57 | 12.77 | 1,194,155 | +0.23(+1.80%) |
Feb 13, 2008 | 12.20 | 12.69 | 12.06 | 12.55 | 488,492 | +0.49(+4.03%) |
Feb 12, 2008 | 12.03 | 12.53 | 11.99 | 12.06 | 450,291 | +0.12(+0.98%) |
Feb 11, 2008 | 11.99 | 12.15 | 11.80 | 11.94 | 331,678 | -0.02(-0.14%) |
Feb 08, 2008 | 12.29 | 12.30 | 11.93 | 11.96 | 298,564 | -0.39(-3.19%) |
Feb 07, 2008 | 12.16 | 12.60 | 12.11 | 12.35 | 210,688 | +0.13(+1.03%) |
Feb 06, 2008 | 12.66 | 12.71 | 12.20 | 12.23 | 293,322 | -0.44(-3.51%) |
Feb 05, 2008 | 12.79 | 12.95 | 12.54 | 12.67 | 416,028 | -0.35(-2.70%) |
Feb 04, 2008 | 13.08 | 13.12 | 12.70 | 13.03 | 318,043 | -0.06(-0.45%) |
Feb 01, 2008 | 12.77 | 13.19 | 12.67 | 13.08 | 371,845 | +0.34(+2.63%) |
Jan 31, 2008 | 12.14 | 12.75 | 12.09 | 12.75 | 639,469 | +0.41(+3.33%) |
Jan 30, 2008 | 12.30 | 12.58 | 12.09 | 12.34 | 773,340 | -0.03(-0.20%) |
Jan 29, 2008 | 12.62 | 12.62 | 12.25 | 12.36 | 1,374,105 | -0.18(-1.41%) |
Jan 28, 2008 | 12.51 | 12.66 | 12.33 | 12.54 | 591,827 | +0.03(+0.20%) |
Jan 25, 2008 | 12.67 | 12.78 | 12.30 | 12.51 | 448,816 | +0.02(+0.13%) |
Jan 24, 2008 | 12.59 | 12.67 | 12.50 | 12.50 | 516,086 | +0.00(+0.03%) |
Jan 23, 2008 | 12.32 | 12.67 | 12.14 | 12.49 | 680,460 | +0.02(+0.17%) |
Jan 22, 2008 | 11.99 | 12.62 | 11.85 | 12.47 | 415,515 | +0.03(+0.27%) |
Jan 21, 2008 | 12.91 | 13.75 | 12.31 | 12.44 | 437,348 | +0.00(+0.00%) |
Jan 18, 2008 | 12.91 | 13.75 | 12.31 | 12.44 | 437,348 | -0.87(-6.55%) |
Jan 17, 2008 | 13.65 | 13.87 | 13.25 | 13.31 | 207,702 | -0.32(-2.34%) |
Jan 16, 2008 | 13.68 | 13.95 | 13.48 | 13.63 | 255,993 | -0.06(-0.43%) |
Jan 15, 2008 | 13.96 | 14.10 | 13.47 | 13.69 | 217,775 | -0.46(-3.26%) |
Jan 14, 2008 | 14.22 | 14.32 | 13.97 | 14.15 | 192,898 | +0.16(+1.14%) |
Jan 11, 2008 | 14.34 | 14.53 | 13.94 | 13.99 | 367,770 | -0.48(-3.30%) |
Jan 10, 2008 | 13.85 | 14.78 | 13.59 | 14.47 | 379,619 | +0.34(+2.43%) |
Jan 09, 2008 | 13.67 | 14.16 | 13.57 | 14.12 | 224,305 | +0.44(+3.25%) |
Jan 08, 2008 | 14.64 | 14.90 | 13.65 | 13.68 | 326,418 | -0.92(-6.32%) |
Jan 07, 2008 | 14.29 | 14.76 | 14.26 | 14.60 | 299,924 | +0.40(+2.83%) |
Jan 04, 2008 | 14.47 | 14.59 | 14.15 | 14.20 | 350,734 | -0.39(-2.70%) |
Jan 03, 2008 | 15.14 | 15.18 | 14.57 | 14.59 | 334,997 | -0.49(-3.23%) |
Jan 02, 2008 | 15.47 | 15.77 | 15.06 | 15.08 | 451,586 | -0.47(-3.02%) |