Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 17.09 | 17.09 | 15.58 | 16.39 | 45,862 | -0.71(-4.13%) |
Mar 28, 2008 | 17.71 | 18.10 | 16.25 | 17.09 | 32,123 | -0.66(-3.71%) |
Mar 27, 2008 | 17.78 | 17.91 | 17.65 | 17.75 | 17,153 | -0.15(-0.84%) |
Mar 26, 2008 | 17.14 | 17.91 | 16.80 | 17.90 | 51,727 | +0.46(+2.65%) |
Mar 25, 2008 | 17.13 | 17.55 | 16.94 | 17.44 | 27,042 | +0.31(+1.79%) |
Mar 24, 2008 | 16.58 | 17.13 | 15.65 | 17.13 | 18,138 | +0.65(+3.94%) |
Mar 21, 2008 | 15.96 | 16.48 | 15.02 | 16.48 | 194,878 | +0.00(+0.00%) |
Mar 20, 2008 | 15.96 | 16.48 | 15.02 | 16.48 | 194,878 | +0.99(+6.40%) |
Mar 19, 2008 | 15.37 | 15.91 | 15.24 | 15.49 | 32,901 | +0.03(+0.17%) |
Mar 18, 2008 | 15.04 | 15.47 | 14.29 | 15.47 | 33,180 | +0.80(+5.45%) |
Mar 17, 2008 | 15.03 | 15.06 | 14.20 | 14.67 | 7,012 | -0.18(-1.19%) |
Mar 14, 2008 | 15.57 | 15.57 | 14.84 | 14.84 | 17,151 | -0.63(-4.09%) |
Mar 13, 2008 | 15.09 | 15.55 | 15.09 | 15.48 | 10,418 | +0.22(+1.46%) |
Mar 12, 2008 | 15.32 | 15.57 | 15.25 | 15.25 | 24,521 | -0.06(-0.41%) |
Mar 11, 2008 | 14.80 | 15.32 | 14.30 | 15.32 | 29,850 | +0.52(+3.51%) |
Mar 10, 2008 | 14.32 | 14.80 | 13.98 | 14.80 | 21,264 | +0.56(+3.90%) |
Mar 07, 2008 | 14.22 | 15.03 | 14.17 | 14.24 | 21,100 | -0.16(-1.08%) |
Mar 06, 2008 | 14.80 | 15.28 | 14.31 | 14.40 | 11,136 | -0.20(-1.39%) |
Mar 05, 2008 | 14.95 | 15.27 | 14.41 | 14.60 | 13,421 | -0.25(-1.68%) |
Mar 04, 2008 | 14.32 | 14.99 | 14.05 | 14.85 | 12,386 | +0.40(+2.77%) |
Mar 03, 2008 | 14.92 | 15.30 | 14.11 | 14.45 | 33,315 | -0.09(-0.61%) |
Feb 29, 2008 | 15.07 | 15.10 | 14.54 | 14.54 | 37,826 | -0.69(-4.53%) |
Feb 28, 2008 | 14.81 | 15.82 | 14.79 | 15.23 | 36,366 | +0.33(+2.20%) |
Feb 27, 2008 | 15.59 | 15.81 | 12.98 | 14.90 | 145,249 | -1.19(-7.42%) |
Feb 26, 2008 | 16.14 | 16.14 | 15.60 | 16.09 | 6,471 | +0.42(+2.65%) |
Feb 25, 2008 | 15.36 | 16.00 | 15.35 | 15.68 | 6,463 | +0.33(+2.17%) |
Feb 22, 2008 | 15.82 | 15.98 | 14.85 | 15.35 | 20,326 | -0.38(-2.41%) |
Feb 21, 2008 | 16.64 | 17.18 | 15.60 | 15.73 | 24,253 | -0.83(-5.02%) |
Feb 20, 2008 | 15.93 | 16.58 | 15.45 | 16.56 | 35,430 | +0.55(+3.44%) |
Feb 19, 2008 | 16.14 | 16.27 | 15.46 | 16.01 | 32,350 | +0.11(+0.69%) |
Feb 18, 2008 | 16.62 | 16.76 | 15.82 | 15.90 | 14,628 | +0.00(+0.00%) |
Feb 15, 2008 | 16.62 | 16.76 | 15.82 | 15.90 | 14,628 | -0.81(-4.85%) |
Feb 14, 2008 | 17.06 | 17.14 | 16.56 | 16.71 | 8,222 | -0.28(-1.65%) |
Feb 13, 2008 | 16.87 | 16.99 | 16.45 | 16.99 | 15,142 | +0.31(+1.87%) |
Feb 12, 2008 | 16.61 | 16.87 | 16.61 | 16.68 | 12,292 | +0.06(+0.34%) |
Feb 11, 2008 | 16.25 | 16.74 | 16.24 | 16.62 | 34,423 | +0.26(+1.62%) |
Feb 08, 2008 | 16.23 | 16.60 | 16.16 | 16.35 | 24,596 | +0.24(+1.51%) |
Feb 07, 2008 | 15.41 | 16.25 | 15.23 | 16.11 | 70,895 | +0.60(+3.88%) |
Feb 06, 2008 | 14.93 | 15.52 | 14.92 | 15.51 | 75,300 | +0.72(+4.88%) |
Feb 05, 2008 | 14.47 | 14.93 | 14.11 | 14.79 | 44,575 | -0.02(-0.10%) |
Feb 04, 2008 | 14.78 | 14.93 | 14.71 | 14.80 | 7,650 | +0.02(+0.10%) |
Feb 01, 2008 | 14.52 | 14.88 | 14.42 | 14.79 | 9,285 | +0.30(+2.04%) |
Jan 31, 2008 | 14.27 | 15.21 | 14.25 | 14.49 | 64,734 | +0.01(+0.07%) |
Jan 30, 2008 | 14.66 | 14.93 | 14.22 | 14.48 | 20,199 | +0.63(+4.57%) |
Jan 29, 2008 | 14.78 | 14.78 | 13.76 | 13.85 | 38,392 | -0.82(-5.56%) |
Jan 28, 2008 | 14.25 | 14.66 | 14.25 | 14.66 | 21,778 | +0.62(+4.40%) |
Jan 25, 2008 | 14.77 | 14.77 | 14.04 | 14.04 | 137,677 | -0.26(-1.85%) |
Jan 24, 2008 | 14.61 | 14.91 | 14.31 | 14.31 | 20,955 | -0.19(-1.29%) |
Jan 23, 2008 | 14.38 | 14.93 | 14.04 | 14.50 | 29,948 | -0.25(-1.72%) |
Jan 22, 2008 | 14.15 | 15.05 | 14.04 | 14.75 | 40,827 | +0.33(+2.27%) |
Jan 21, 2008 | 14.55 | 15.44 | 13.88 | 14.42 | 32,298 | +0.00(+0.00%) |
Jan 18, 2008 | 14.55 | 15.44 | 13.88 | 14.42 | 32,298 | -0.24(-1.66%) |
Jan 17, 2008 | 14.78 | 14.79 | 14.09 | 14.67 | 18,710 | -0.62(-4.08%) |
Jan 16, 2008 | 14.60 | 15.78 | 14.60 | 15.29 | 38,938 | +0.68(+4.66%) |
Jan 15, 2008 | 15.20 | 15.20 | 13.52 | 14.61 | 57,925 | -0.59(-3.89%) |
Jan 14, 2008 | 15.40 | 15.68 | 15.18 | 15.20 | 18,922 | -0.24(-1.55%) |
Jan 11, 2008 | 15.61 | 17.10 | 15.44 | 15.44 | 21,329 | -0.32(-2.04%) |
Jan 10, 2008 | 15.66 | 16.17 | 15.65 | 15.76 | 21,502 | -0.41(-2.54%) |
Jan 09, 2008 | 16.01 | 16.33 | 15.61 | 16.17 | 17,548 | +0.10(+0.61%) |
Jan 08, 2008 | 16.32 | 16.87 | 16.07 | 16.07 | 14,124 | -0.20(-1.24%) |
Jan 07, 2008 | 16.14 | 16.77 | 16.14 | 16.28 | 16,364 | +0.19(+1.16%) |
Jan 04, 2008 | 16.88 | 16.88 | 16.06 | 16.09 | 24,775 | -1.00(-5.86%) |
Jan 03, 2008 | 17.21 | 17.95 | 16.82 | 17.09 | 11,984 | -0.15(-0.87%) |
Jan 02, 2008 | 17.28 | 18.04 | 17.24 | 17.24 | 9,486 | -0.10(-0.60%) |