Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 14.55 | 14.55 | 14.10 | 14.52 | 1,631,794 | +0.06(+0.41%) |
Mar 28, 2008 | 14.72 | 14.95 | 14.30 | 14.46 | 1,143,872 | -0.28(-1.90%) |
Mar 27, 2008 | 14.21 | 14.74 | 14.20 | 14.74 | 3,276,164 | +0.68(+4.84%) |
Mar 26, 2008 | 14.55 | 14.55 | 14.06 | 14.06 | 681,638 | -0.44(-3.03%) |
Mar 25, 2008 | 14.64 | 14.76 | 14.50 | 14.50 | 1,299,846 | +0.01(+0.07%) |
Mar 24, 2008 | 14.75 | 14.75 | 14.43 | 14.49 | 882,728 | -0.01(-0.07%) |
Mar 21, 2008 | 14.25 | 14.56 | 13.91 | 14.50 | 1,174,286 | +0.00(+0.00%) |
Mar 20, 2008 | 14.25 | 14.56 | 13.91 | 14.50 | 1,174,286 | +0.20(+1.40%) |
Mar 19, 2008 | 15.13 | 15.13 | 14.30 | 14.30 | 2,352,137 | -0.80(-5.30%) |
Mar 18, 2008 | 15.40 | 15.40 | 14.98 | 15.10 | 6,423,257 | -1.31(-7.98%) |
Mar 17, 2008 | 15.73 | 16.43 | 15.59 | 16.41 | 463,531 | +0.09(+0.55%) |
Mar 14, 2008 | 16.75 | 16.80 | 15.88 | 16.32 | 596,283 | -0.38(-2.28%) |
Mar 13, 2008 | 16.47 | 16.75 | 16.25 | 16.70 | 714,654 | +0.10(+0.60%) |
Mar 12, 2008 | 16.75 | 16.85 | 16.39 | 16.60 | 546,270 | -0.20(-1.19%) |
Mar 11, 2008 | 16.40 | 16.85 | 16.40 | 16.80 | 819,931 | +0.52(+3.19%) |
Mar 10, 2008 | 16.59 | 17.30 | 16.00 | 16.28 | 1,287,968 | -0.17(-1.03%) |
Mar 07, 2008 | 15.48 | 16.64 | 15.45 | 16.45 | 1,693,619 | +0.97(+6.27%) |
Mar 06, 2008 | 15.64 | 16.32 | 15.45 | 15.48 | 1,138,404 | +0.15(+0.98%) |
Mar 05, 2008 | 16.19 | 16.42 | 15.18 | 15.33 | 1,526,166 | -0.81(-5.02%) |
Mar 04, 2008 | 16.41 | 16.72 | 16.08 | 16.14 | 790,795 | -0.10(-0.62%) |
Mar 03, 2008 | 16.60 | 17.06 | 16.05 | 16.24 | 939,245 | -0.36(-2.17%) |
Feb 29, 2008 | 17.15 | 17.21 | 16.28 | 16.60 | 678,933 | -0.60(-3.49%) |
Feb 28, 2008 | 16.10 | 17.35 | 16.01 | 17.20 | 1,438,142 | +1.13(+7.03%) |
Feb 27, 2008 | 16.11 | 16.20 | 15.93 | 16.07 | 1,715,101 | -0.20(-1.23%) |
Feb 26, 2008 | 16.50 | 16.57 | 15.84 | 16.27 | 1,049,263 | -0.38(-2.28%) |
Feb 25, 2008 | 16.08 | 16.85 | 15.90 | 16.65 | 855,930 | +0.79(+4.98%) |
Feb 22, 2008 | 15.55 | 16.05 | 15.55 | 15.86 | 712,043 | +0.31(+1.99%) |
Feb 21, 2008 | 15.74 | 15.75 | 15.47 | 15.55 | 934,139 | +0.09(+0.58%) |
Feb 20, 2008 | 15.49 | 15.74 | 15.44 | 15.46 | 727,730 | -0.04(-0.26%) |
Feb 19, 2008 | 15.00 | 15.50 | 14.92 | 15.50 | 1,542,522 | +0.91(+6.24%) |
Feb 18, 2008 | 14.59 | 14.59 | 14.59 | 14.59 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.38 | 14.61 | 14.28 | 14.59 | 342,191 | +0.29(+2.03%) |
Feb 14, 2008 | 14.45 | 14.59 | 14.30 | 14.30 | 542,671 | -0.15(-1.04%) |
Feb 13, 2008 | 14.30 | 14.49 | 14.18 | 14.45 | 704,228 | +0.14(+0.98%) |
Feb 12, 2008 | 14.33 | 14.38 | 14.16 | 14.31 | 246,535 | -0.16(-1.11%) |
Feb 11, 2008 | 14.75 | 14.75 | 14.33 | 14.47 | 435,772 | -0.08(-0.55%) |
Feb 08, 2008 | 13.91 | 14.79 | 13.91 | 14.55 | 758,420 | +0.55(+3.93%) |
Feb 07, 2008 | 13.55 | 14.09 | 13.54 | 14.00 | 409,997 | +0.33(+2.41%) |
Feb 06, 2008 | 13.78 | 13.96 | 13.55 | 13.67 | 556,769 | +0.12(+0.89%) |
Feb 05, 2008 | 13.73 | 13.88 | 13.44 | 13.55 | 508,386 | -0.34(-2.45%) |
Feb 04, 2008 | 14.72 | 14.87 | 13.65 | 13.89 | 1,006,098 | -0.68(-4.67%) |
Feb 01, 2008 | 13.59 | 14.64 | 13.56 | 14.57 | 1,095,334 | +1.19(+8.89%) |
Jan 31, 2008 | 12.80 | 13.59 | 12.80 | 13.38 | 781,472 | +0.38(+2.92%) |
Jan 30, 2008 | 12.71 | 13.09 | 12.58 | 13.00 | 558,030 | +0.26(+2.04%) |
Jan 29, 2008 | 12.62 | 12.74 | 12.40 | 12.74 | 545,324 | +0.17(+1.35%) |
Jan 28, 2008 | 12.35 | 12.57 | 12.12 | 12.57 | 278,154 | +0.09(+0.72%) |
Jan 25, 2008 | 12.89 | 12.89 | 12.21 | 12.48 | 411,803 | -0.06(-0.48%) |
Jan 24, 2008 | 12.10 | 12.65 | 12.09 | 12.54 | 465,644 | +0.72(+6.09%) |
Jan 23, 2008 | 11.95 | 12.11 | 11.68 | 11.82 | 640,911 | -0.29(-2.39%) |
Jan 22, 2008 | 11.75 | 12.41 | 11.75 | 12.11 | 696,967 | +0.16(+1.34%) |
Jan 21, 2008 | 12.44 | 12.44 | 11.71 | 11.95 | 439,630 | -0.91(-7.08%) |
Jan 18, 2008 | 13.61 | 13.75 | 12.81 | 12.86 | 677,804 | -0.72(-5.30%) |
Jan 17, 2008 | 13.91 | 14.02 | 13.40 | 13.58 | 831,936 | -0.27(-1.95%) |
Jan 16, 2008 | 13.71 | 13.93 | 13.60 | 13.85 | 591,148 | -0.05(-0.36%) |
Jan 15, 2008 | 14.24 | 14.40 | 13.83 | 13.90 | 1,780,761 | -0.40(-2.80%) |
Jan 14, 2008 | 14.00 | 14.42 | 13.66 | 14.30 | 1,358,037 | +0.37(+2.66%) |
Jan 11, 2008 | 13.55 | 14.02 | 13.51 | 13.93 | 930,890 | +0.19(+1.38%) |
Jan 10, 2008 | 13.63 | 13.80 | 13.44 | 13.74 | 722,744 | +0.04(+0.29%) |
Jan 09, 2008 | 13.70 | 13.76 | 13.13 | 13.70 | 990,675 | +0.00(+0.00%) |
Jan 08, 2008 | 13.71 | 13.85 | 13.56 | 13.70 | 729,728 | +0.20(+1.48%) |
Jan 07, 2008 | 13.69 | 13.74 | 13.20 | 13.50 | 449,200 | -0.14(-1.03%) |
Jan 04, 2008 | 13.62 | 13.76 | 13.26 | 13.64 | 827,598 | +0.02(+0.15%) |
Jan 03, 2008 | 13.50 | 13.95 | 13.50 | 13.62 | 1,476,602 | +0.02(+0.15%) |
Jan 02, 2008 | 13.28 | 13.65 | 13.18 | 13.60 | 769,501 | +0.31(+2.33%) |