Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 13.89 | 13.99 | 13.35 | 13.35 | 65,187 | -0.52(-3.72%) |
Mar 28, 2008 | 13.83 | 14.01 | 13.72 | 13.86 | 97,061 | +0.00(+0.04%) |
Mar 27, 2008 | 14.15 | 14.19 | 13.52 | 13.86 | 125,034 | -0.33(-2.33%) |
Mar 26, 2008 | 14.13 | 14.26 | 14.01 | 14.19 | 169,857 | -0.05(-0.38%) |
Mar 25, 2008 | 14.71 | 14.71 | 14.00 | 14.24 | 145,592 | -0.50(-3.40%) |
Mar 24, 2008 | 14.10 | 14.74 | 13.88 | 14.74 | 91,098 | +0.71(+5.02%) |
Mar 21, 2008 | 14.15 | 14.54 | 13.94 | 14.04 | 286,566 | +0.00(+0.00%) |
Mar 20, 2008 | 14.15 | 14.54 | 13.94 | 14.04 | 286,566 | +0.03(+0.24%) |
Mar 19, 2008 | 14.55 | 14.58 | 14.01 | 14.01 | 84,723 | -0.55(-3.78%) |
Mar 18, 2008 | 13.81 | 14.55 | 13.65 | 14.55 | 131,608 | +1.05(+7.78%) |
Mar 17, 2008 | 13.20 | 13.86 | 13.20 | 13.50 | 78,759 | -0.12(-0.86%) |
Mar 14, 2008 | 14.11 | 14.25 | 13.37 | 13.62 | 62,308 | -0.39(-2.78%) |
Mar 13, 2008 | 13.37 | 14.20 | 13.30 | 14.01 | 142,302 | +0.53(+3.89%) |
Mar 12, 2008 | 13.71 | 14.01 | 13.40 | 13.48 | 94,799 | -0.29(-2.12%) |
Mar 11, 2008 | 13.34 | 13.80 | 13.34 | 13.78 | 112,278 | +0.73(+5.59%) |
Mar 10, 2008 | 13.24 | 13.54 | 13.05 | 13.05 | 165,539 | -0.18(-1.32%) |
Mar 07, 2008 | 12.86 | 13.48 | 12.86 | 13.22 | 261,984 | +0.22(+1.68%) |
Mar 06, 2008 | 13.64 | 13.64 | 13.00 | 13.00 | 245,327 | -0.69(-5.01%) |
Mar 05, 2008 | 13.85 | 13.95 | 13.47 | 13.69 | 173,970 | -0.08(-0.57%) |
Mar 04, 2008 | 13.88 | 13.94 | 13.62 | 13.77 | 137,778 | -0.27(-1.94%) |
Mar 03, 2008 | 13.62 | 14.06 | 13.44 | 14.04 | 165,745 | +0.42(+3.07%) |
Feb 29, 2008 | 13.75 | 14.05 | 13.62 | 13.62 | 119,733 | -0.13(-0.92%) |
Feb 28, 2008 | 14.04 | 14.21 | 13.74 | 13.75 | 56,330 | -0.29(-2.04%) |
Feb 27, 2008 | 14.11 | 14.47 | 13.94 | 14.03 | 91,252 | -0.20(-1.40%) |
Feb 26, 2008 | 14.43 | 14.55 | 14.07 | 14.23 | 81,844 | -0.20(-1.38%) |
Feb 25, 2008 | 14.20 | 14.43 | 13.70 | 14.43 | 149,088 | +0.19(+1.37%) |
Feb 22, 2008 | 14.39 | 14.39 | 13.74 | 14.24 | 122,355 | -0.11(-0.75%) |
Feb 21, 2008 | 14.95 | 15.04 | 14.22 | 14.35 | 94,388 | -0.52(-3.50%) |
Feb 20, 2008 | 14.34 | 15.06 | 14.34 | 14.87 | 98,089 | +0.45(+3.14%) |
Feb 19, 2008 | 14.66 | 14.84 | 14.02 | 14.41 | 117,419 | -0.20(-1.40%) |
Feb 18, 2008 | 14.43 | 14.65 | 14.35 | 14.62 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.43 | 14.65 | 14.35 | 14.62 | 48,736 | +0.11(+0.77%) |
Feb 14, 2008 | 15.05 | 15.07 | 14.46 | 14.51 | 95,622 | -0.58(-3.84%) |
Feb 13, 2008 | 14.52 | 15.09 | 14.49 | 15.08 | 126,891 | +0.76(+5.33%) |
Feb 12, 2008 | 14.05 | 14.57 | 13.98 | 14.32 | 105,904 | +0.35(+2.47%) |
Feb 11, 2008 | 13.91 | 14.06 | 13.70 | 13.98 | 73,824 | +0.10(+0.70%) |
Feb 08, 2008 | 14.54 | 14.67 | 13.84 | 13.88 | 90,686 | -0.71(-4.87%) |
Feb 07, 2008 | 14.15 | 14.59 | 14.15 | 14.59 | 56,345 | +0.42(+2.95%) |
Feb 06, 2008 | 14.41 | 14.97 | 14.14 | 14.17 | 74,030 | -0.12(-0.82%) |
Feb 05, 2008 | 14.38 | 14.61 | 14.26 | 14.29 | 112,895 | -0.36(-2.42%) |
Feb 04, 2008 | 14.93 | 14.94 | 14.58 | 14.64 | 108,801 | -0.35(-2.34%) |
Feb 01, 2008 | 14.44 | 14.99 | 14.24 | 14.99 | 83,900 | +0.64(+4.44%) |
Jan 31, 2008 | 13.99 | 14.45 | 13.99 | 14.36 | 160,604 | +0.06(+0.41%) |
Jan 30, 2008 | 14.54 | 14.68 | 14.16 | 14.30 | 83,489 | -0.33(-2.26%) |
Jan 29, 2008 | 14.94 | 15.00 | 14.38 | 14.63 | 37,837 | -0.18(-1.18%) |
Jan 28, 2008 | 14.43 | 14.89 | 14.28 | 14.80 | 47,296 | +0.34(+2.32%) |
Jan 25, 2008 | 14.81 | 14.91 | 14.38 | 14.47 | 56,756 | -0.12(-0.83%) |
Jan 24, 2008 | 14.30 | 14.63 | 13.79 | 14.59 | 108,577 | +0.20(+1.42%) |
Jan 23, 2008 | 13.48 | 14.43 | 13.40 | 14.38 | 119,270 | +0.67(+4.86%) |
Jan 22, 2008 | 13.40 | 14.35 | 13.38 | 13.72 | 67,655 | -0.28(-1.98%) |
Jan 21, 2008 | 13.93 | 14.36 | 13.67 | 14.00 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.93 | 14.36 | 13.67 | 14.00 | 68,683 | +0.01(+0.07%) |
Jan 17, 2008 | 14.37 | 14.37 | 13.76 | 13.99 | 71,151 | -0.39(-2.74%) |
Jan 16, 2008 | 13.79 | 14.48 | 13.74 | 14.38 | 74,624 | +0.59(+4.30%) |
Jan 15, 2008 | 13.62 | 13.82 | 13.28 | 13.79 | 54,288 | +0.11(+0.78%) |
Jan 14, 2008 | 13.78 | 13.86 | 13.50 | 13.68 | 47,913 | -0.03(-0.25%) |
Jan 11, 2008 | 13.77 | 14.13 | 13.69 | 13.71 | 61,691 | -0.10(-0.74%) |
Jan 10, 2008 | 14.09 | 14.24 | 13.48 | 13.82 | 131,608 | -0.37(-2.61%) |
Jan 09, 2008 | 13.63 | 14.19 | 13.55 | 14.19 | 100,968 | +0.43(+3.11%) |
Jan 08, 2008 | 14.35 | 14.55 | 13.74 | 13.76 | 125,645 | -0.33(-2.31%) |
Jan 07, 2008 | 13.38 | 14.30 | 13.38 | 14.08 | 121,799 | +0.66(+4.93%) |
Jan 04, 2008 | 13.49 | 13.67 | 13.27 | 13.42 | 104,875 | -0.27(-1.95%) |
Jan 03, 2008 | 14.20 | 14.30 | 13.61 | 13.69 | 95,622 | -0.51(-3.60%) |
Jan 02, 2008 | 14.66 | 14.66 | 14.14 | 14.20 | 67,038 | -0.44(-2.99%) |