Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 15.34 | 15.49 | 14.61 | 15.20 | 78,160 | +0.68(+4.66%) |
Mar 28, 2008 | 15.25 | 16.33 | 14.51 | 14.52 | 475,500 | -1.60(-9.93%) |
Mar 27, 2008 | 16.47 | 16.47 | 15.14 | 16.12 | 230,134 | -0.13(-0.81%) |
Mar 26, 2008 | 16.63 | 16.73 | 15.87 | 16.25 | 117,682 | -0.23(-1.42%) |
Mar 25, 2008 | 17.41 | 17.41 | 15.87 | 16.49 | 165,624 | -0.39(-2.29%) |
Mar 24, 2008 | 16.50 | 17.34 | 16.28 | 16.87 | 137,916 | +0.39(+2.34%) |
Mar 21, 2008 | 18.29 | 18.29 | 16.21 | 16.49 | 400,632 | +0.00(+0.00%) |
Mar 20, 2008 | 18.29 | 18.29 | 16.21 | 16.49 | 400,632 | +0.41(+2.53%) |
Mar 19, 2008 | 14.95 | 16.83 | 14.95 | 16.08 | 182,518 | +0.61(+3.97%) |
Mar 18, 2008 | 12.45 | 16.39 | 12.13 | 15.47 | 346,046 | +3.05(+24.56%) |
Mar 17, 2008 | 12.96 | 13.58 | 12.07 | 12.42 | 88,368 | -0.94(-7.03%) |
Mar 14, 2008 | 13.98 | 14.69 | 13.16 | 13.36 | 83,502 | -0.53(-3.82%) |
Mar 13, 2008 | 14.32 | 14.32 | 13.64 | 13.89 | 105,785 | -0.34(-2.42%) |
Mar 12, 2008 | 14.28 | 14.88 | 14.07 | 14.23 | 91,906 | +0.23(+1.63%) |
Mar 11, 2008 | 13.46 | 14.31 | 13.04 | 14.00 | 87,311 | +0.94(+7.18%) |
Mar 10, 2008 | 13.40 | 14.00 | 13.03 | 13.07 | 60,175 | -0.30(-2.27%) |
Mar 07, 2008 | 12.97 | 13.49 | 12.77 | 13.37 | 144,602 | +0.35(+2.65%) |
Mar 06, 2008 | 13.05 | 13.36 | 13.03 | 13.03 | 88,519 | -0.08(-0.63%) |
Mar 05, 2008 | 14.04 | 14.04 | 13.06 | 13.11 | 174,415 | -0.77(-5.57%) |
Mar 04, 2008 | 13.87 | 14.45 | 13.60 | 13.88 | 211,772 | -0.36(-2.52%) |
Mar 03, 2008 | 14.66 | 14.86 | 13.46 | 14.24 | 323,620 | -0.47(-3.19%) |
Feb 29, 2008 | 14.52 | 14.95 | 14.49 | 14.71 | 94,659 | -0.50(-3.31%) |
Feb 28, 2008 | 15.43 | 15.43 | 14.62 | 15.21 | 152,905 | -0.32(-2.04%) |
Feb 27, 2008 | 15.96 | 16.24 | 15.29 | 15.53 | 77,789 | -0.52(-3.27%) |
Feb 26, 2008 | 15.67 | 16.37 | 15.43 | 16.05 | 120,960 | +0.50(+3.19%) |
Feb 25, 2008 | 15.70 | 15.70 | 14.93 | 15.56 | 81,794 | -0.14(-0.92%) |
Feb 22, 2008 | 15.56 | 15.93 | 15.38 | 15.70 | 92,260 | +0.19(+1.25%) |
Feb 21, 2008 | 15.75 | 16.07 | 15.47 | 15.51 | 114,037 | -0.06(-0.35%) |
Feb 20, 2008 | 16.17 | 16.17 | 15.50 | 15.56 | 58,378 | -0.26(-1.61%) |
Feb 19, 2008 | 15.53 | 16.13 | 15.53 | 15.82 | 66,005 | +0.36(+2.32%) |
Feb 18, 2008 | 15.77 | 15.87 | 15.04 | 15.46 | 91,099 | +0.00(+0.00%) |
Feb 15, 2008 | 15.77 | 15.87 | 15.04 | 15.46 | 91,099 | -0.49(-3.07%) |
Feb 14, 2008 | 16.61 | 16.61 | 15.70 | 15.95 | 62,245 | -0.65(-3.91%) |
Feb 13, 2008 | 16.36 | 16.61 | 16.05 | 16.60 | 48,049 | +0.43(+2.64%) |
Feb 12, 2008 | 16.32 | 16.35 | 15.83 | 16.17 | 57,904 | +0.24(+1.52%) |
Feb 11, 2008 | 15.98 | 16.01 | 15.72 | 15.93 | 60,181 | -0.06(-0.39%) |
Feb 08, 2008 | 15.83 | 16.19 | 15.83 | 15.99 | 51,903 | +0.10(+0.61%) |
Feb 07, 2008 | 15.47 | 15.90 | 15.37 | 15.90 | 80,784 | +0.30(+1.95%) |
Feb 06, 2008 | 16.36 | 16.36 | 15.33 | 15.59 | 151,616 | -0.60(-3.71%) |
Feb 05, 2008 | 16.61 | 16.81 | 15.95 | 16.19 | 141,931 | -0.90(-5.29%) |
Feb 04, 2008 | 16.52 | 17.14 | 15.96 | 17.10 | 111,339 | +0.84(+5.18%) |
Feb 01, 2008 | 16.30 | 16.38 | 15.84 | 16.25 | 202,167 | +0.03(+0.17%) |
Jan 31, 2008 | 16.42 | 16.71 | 16.23 | 16.23 | 202,920 | -0.41(-2.45%) |
Jan 30, 2008 | 17.16 | 17.16 | 16.44 | 16.63 | 114,228 | -0.61(-3.56%) |
Jan 29, 2008 | 17.66 | 17.66 | 16.95 | 17.25 | 92,176 | -0.10(-0.60%) |
Jan 28, 2008 | 17.73 | 17.76 | 16.90 | 17.35 | 103,209 | -0.46(-2.56%) |
Jan 25, 2008 | 18.45 | 18.45 | 17.37 | 17.81 | 55,595 | -0.39(-2.12%) |
Jan 24, 2008 | 18.38 | 18.79 | 17.63 | 18.19 | 115,147 | -0.15(-0.83%) |
Jan 23, 2008 | 17.34 | 18.41 | 16.63 | 18.34 | 101,199 | +1.10(+6.40%) |
Jan 22, 2008 | 17.23 | 17.59 | 15.92 | 17.24 | 165,588 | -0.54(-3.03%) |
Jan 21, 2008 | 18.38 | 19.07 | 17.52 | 17.78 | 197,367 | +0.00(+0.00%) |
Jan 18, 2008 | 18.38 | 19.07 | 17.52 | 17.78 | 197,367 | -0.88(-4.70%) |
Jan 17, 2008 | 19.97 | 20.19 | 18.54 | 18.65 | 96,842 | -1.20(-6.05%) |
Jan 16, 2008 | 18.83 | 20.56 | 18.54 | 19.86 | 159,486 | +0.93(+4.92%) |
Jan 15, 2008 | 18.38 | 19.28 | 18.13 | 18.92 | 188,574 | +0.30(+1.59%) |
Jan 14, 2008 | 18.14 | 18.83 | 16.98 | 18.63 | 143,896 | +0.79(+4.45%) |
Jan 11, 2008 | 17.49 | 18.07 | 17.25 | 17.83 | 136,221 | +0.28(+1.57%) |
Jan 10, 2008 | 17.94 | 18.20 | 17.39 | 17.56 | 184,307 | -0.28(-1.59%) |
Jan 09, 2008 | 16.92 | 17.84 | 16.92 | 17.84 | 136,155 | +0.94(+5.55%) |
Jan 08, 2008 | 17.33 | 17.79 | 16.87 | 16.90 | 115,965 | -0.38(-2.20%) |
Jan 07, 2008 | 16.81 | 17.59 | 16.70 | 17.28 | 94,035 | +0.48(+2.87%) |
Jan 04, 2008 | 17.23 | 17.42 | 16.67 | 16.80 | 183,637 | -0.69(-3.94%) |
Jan 03, 2008 | 17.17 | 17.69 | 16.92 | 17.49 | 174,692 | +0.39(+2.26%) |
Jan 02, 2008 | 17.63 | 17.90 | 16.94 | 17.10 | 173,414 | -0.28(-1.59%) |