Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 15.65 | 15.75 | 15.40 | 15.65 | 56,223 | -0.05(-0.32%) |
Mar 28, 2008 | 15.15 | 15.95 | 15.60 | 15.70 | 54,099 | +0.55(+3.63%) |
Mar 27, 2008 | 14.75 | 15.60 | 15.09 | 15.15 | 336,028 | +0.40(+2.71%) |
Mar 26, 2008 | 15.20 | 15.05 | 14.65 | 14.75 | 372,680 | -0.25(-1.67%) |
Mar 25, 2008 | 5.200 | 15.00 | 15.00 | 15.00 | 38,718 | +0.00(+0.00%) |
Mar 24, 2008 | 14.80 | 15.20 | 14.15 | 15.00 | 230,140 | +0.20(+1.35%) |
Mar 21, 2008 | 14.80 | 14.80 | 13.80 | 14.80 | 595,830 | +0.00(+0.00%) |
Mar 20, 2008 | 14.80 | 14.80 | 13.80 | 14.80 | 595,830 | +0.00(+0.00%) |
Mar 19, 2008 | 14.80 | 15.25 | 14.75 | 14.80 | 64,433 | -0.50(-3.27%) |
Mar 18, 2008 | 14.60 | 15.40 | 14.60 | 15.30 | 46,105 | +0.70(+4.79%) |
Mar 17, 2008 | 14.60 | 14.85 | 14.31 | 14.60 | 42,395 | -0.08(-0.54%) |
Mar 14, 2008 | 15.35 | 15.30 | 14.68 | 14.68 | 19,273 | -0.67(-4.36%) |
Mar 13, 2008 | 16.00 | 15.50 | 14.85 | 15.35 | 24,225 | -0.65(-4.06%) |
Mar 12, 2008 | 16.00 | 16.20 | 15.85 | 16.00 | 42,344 | +0.20(+1.27%) |
Mar 11, 2008 | 15.80 | 15.80 | 15.30 | 15.80 | 83,126 | +0.40(+2.60%) |
Mar 10, 2008 | 15.40 | 15.80 | 15.15 | 15.40 | 34,863 | -0.50(-3.14%) |
Mar 07, 2008 | 15.90 | 16.25 | 15.75 | 15.90 | 35,405 | -0.80(-4.79%) |
Mar 06, 2008 | 16.70 | 17.49 | 16.65 | 16.70 | 45,924 | +0.00(+0.00%) |
Mar 05, 2008 | 16.80 | 16.90 | 16.60 | 16.70 | 25,183 | -0.10(-0.60%) |
Mar 04, 2008 | 16.80 | 17.00 | 16.50 | 16.80 | 26,975 | -0.40(-2.33%) |
Mar 03, 2008 | 17.20 | 17.35 | 17.00 | 17.20 | 25,938 | -0.25(-1.43%) |
Feb 29, 2008 | 18.29 | 18.10 | 17.45 | 17.45 | 27,691 | -0.84(-4.59%) |
Feb 28, 2008 | 18.29 | 18.30 | 18.00 | 18.29 | 29,613 | +0.39(+2.18%) |
Feb 27, 2008 | 17.90 | 17.90 | 17.70 | 17.90 | 17,513 | +0.20(+1.13%) |
Feb 26, 2008 | 17.70 | 17.70 | 17.15 | 17.70 | 40,867 | +0.80(+4.73%) |
Feb 25, 2008 | 16.90 | 16.90 | 16.51 | 16.90 | 86,611 | +0.22(+1.32%) |
Feb 22, 2008 | 16.96 | 17.09 | 16.50 | 16.68 | 496,925 | -0.28(-1.65%) |
Feb 21, 2008 | 17.85 | 17.20 | 16.65 | 16.96 | 75,878 | -0.89(-4.99%) |
Feb 20, 2008 | 18.15 | 17.90 | 17.40 | 17.85 | 24,227 | -0.30(-1.65%) |
Feb 19, 2008 | 18.20 | 18.20 | 17.90 | 18.15 | 37,912 | -0.05(-0.27%) |
Feb 18, 2008 | 18.20 | 18.30 | 17.84 | 18.20 | 22,105 | +0.00(+0.00%) |
Feb 15, 2008 | 18.20 | 18.30 | 17.84 | 18.20 | 22,105 | +0.20(+1.11%) |
Feb 14, 2008 | 18.00 | 18.35 | 18.00 | 18.00 | 44,341 | -0.05(-0.28%) |
Feb 13, 2008 | 18.05 | 18.20 | 17.50 | 18.05 | 25,280 | +0.25(+1.40%) |
Feb 12, 2008 | 17.80 | 17.95 | 17.30 | 17.80 | 48,856 | +0.20(+1.14%) |
Feb 11, 2008 | 17.60 | 17.60 | 17.05 | 17.60 | 22,492 | -0.35(-1.95%) |
Feb 08, 2008 | 17.95 | 17.95 | 17.50 | 17.95 | 34,686 | +0.00(+0.00%) |
Feb 07, 2008 | 17.94 | 17.95 | 17.65 | 17.95 | 30,342 | +0.01(+0.06%) |
Feb 06, 2008 | 17.94 | 18.10 | 17.70 | 17.94 | 29,952 | -0.48(-2.61%) |
Feb 05, 2008 | 18.70 | 18.80 | 18.10 | 18.42 | 47,440 | -0.28(-1.50%) |
Feb 04, 2008 | 19.35 | 19.05 | 18.55 | 18.70 | 31,479 | -0.65(-3.36%) |
Feb 01, 2008 | 20.10 | 19.35 | 18.80 | 19.35 | 54,233 | -0.75(-3.73%) |
Jan 31, 2008 | 20.10 | 20.10 | 19.31 | 20.10 | 31,495 | +0.00(+0.00%) |
Jan 30, 2008 | 20.10 | 20.70 | 20.00 | 20.10 | 39,218 | -0.75(-3.60%) |
Jan 29, 2008 | 20.85 | 20.85 | 20.30 | 20.85 | 26,712 | +0.60(+2.96%) |
Jan 28, 2008 | 20.30 | 20.25 | 19.55 | 20.25 | 31,991 | -0.05(-0.25%) |
Jan 25, 2008 | 20.20 | 20.45 | 19.90 | 20.30 | 272,508 | +0.10(+0.50%) |
Jan 24, 2008 | 20.20 | 20.25 | 19.30 | 20.20 | 86,877 | -0.15(-0.74%) |
Jan 23, 2008 | 20.35 | 20.35 | 18.80 | 20.35 | 121,824 | +1.25(+6.54%) |
Jan 22, 2008 | 20.30 | 19.30 | 17.90 | 19.10 | 44,094 | -1.20(-5.91%) |
Jan 21, 2008 | 20.30 | 20.55 | 19.90 | 20.30 | 21,966 | +0.00(+0.00%) |
Jan 18, 2008 | 20.30 | 20.55 | 19.90 | 20.30 | 21,966 | +0.80(+4.10%) |
Jan 17, 2008 | 19.50 | 20.45 | 19.50 | 19.50 | 48,203 | -0.35(-1.76%) |
Jan 16, 2008 | 19.85 | 20.15 | 19.75 | 19.85 | 61,879 | -0.70(-3.41%) |
Jan 15, 2008 | 21.70 | 21.05 | 20.50 | 20.55 | 176,312 | -1.15(-5.30%) |
Jan 14, 2008 | 21.45 | 21.70 | 21.35 | 21.70 | 81,167 | +0.25(+1.17%) |
Jan 11, 2008 | 21.45 | 21.52 | 21.25 | 21.45 | 40,206 | -0.15(-0.69%) |
Jan 10, 2008 | 21.60 | 21.75 | 21.20 | 21.60 | 139,317 | -0.55(-2.48%) |
Jan 09, 2008 | 21.45 | 22.20 | 21.90 | 22.15 | 37,620 | +0.70(+3.26%) |
Jan 08, 2008 | 21.45 | 22.00 | 21.45 | 21.45 | 57,380 | -0.55(-2.50%) |
Jan 07, 2008 | 20.65 | 22.00 | 21.60 | 22.00 | 21,802 | +1.35(+6.54%) |
Jan 04, 2008 | 20.65 | 21.34 | 20.65 | 20.65 | 32,522 | -0.25(-1.20%) |
Jan 03, 2008 | 20.90 | 20.90 | 20.60 | 20.90 | 69,834 | -0.40(-1.88%) |
Jan 02, 2008 | 21.25 | 21.60 | 20.90 | 21.30 | 16,869 | +0.05(+0.24%) |