Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 12.78 | 13.19 | 12.29 | 12.78 | 31,300 | +0.18(+1.45%) |
Mar 28, 2008 | 12.99 | 12.85 | 12.57 | 12.60 | 2,975 | -0.39(-3.03%) |
Mar 27, 2008 | 12.04 | 13.55 | 12.20 | 12.99 | 17,400 | +0.95(+7.89%) |
Mar 26, 2008 | 12.00 | 12.18 | 11.64 | 12.04 | 7,300 | -0.26(-2.11%) |
Mar 25, 2008 | 2.000 | 12.30 | 12.30 | 12.30 | 100 | +0.00(+0.00%) |
Mar 24, 2008 | 11.69 | 12.46 | 11.38 | 12.30 | 32,690 | +0.61(+5.18%) |
Mar 21, 2008 | 11.69 | 11.92 | 11.11 | 11.69 | 53,428 | +0.00(+0.00%) |
Mar 20, 2008 | 11.69 | 11.92 | 11.11 | 11.69 | 53,428 | -0.51(-4.15%) |
Mar 19, 2008 | 12.20 | 13.01 | 11.99 | 12.20 | 70,125 | -1.08(-8.13%) |
Mar 18, 2008 | 14.48 | 14.69 | 12.95 | 13.28 | 24,702 | -1.20(-8.31%) |
Mar 17, 2008 | 14.48 | 16.00 | 14.10 | 14.48 | 65,358 | -1.68(-10.42%) |
Mar 14, 2008 | 17.08 | 17.12 | 16.17 | 16.17 | 22,953 | -0.91(-5.34%) |
Mar 13, 2008 | 17.34 | 17.37 | 16.79 | 17.08 | 20,400 | -0.26(-1.50%) |
Mar 12, 2008 | 17.34 | 17.48 | 17.10 | 17.34 | 11,685 | +0.06(+0.34%) |
Mar 11, 2008 | 17.28 | 17.44 | 16.68 | 17.28 | 10,750 | +0.43(+2.56%) |
Mar 10, 2008 | 16.85 | 17.25 | 16.67 | 16.85 | 7,365 | -0.64(-3.63%) |
Mar 07, 2008 | 17.49 | 17.93 | 17.25 | 17.49 | 8,469 | -0.56(-3.10%) |
Mar 06, 2008 | 18.82 | 18.90 | 17.70 | 18.04 | 28,144 | -0.77(-4.11%) |
Mar 05, 2008 | 18.78 | 19.30 | 18.78 | 18.82 | 8,525 | +0.04(+0.23%) |
Mar 04, 2008 | 18.78 | 19.31 | 18.75 | 18.78 | 1,900 | -0.80(-4.09%) |
Mar 03, 2008 | 19.58 | 20.00 | 19.34 | 19.58 | 10,400 | -0.02(-0.09%) |
Feb 29, 2008 | 20.56 | 20.14 | 19.44 | 19.59 | 6,655 | -0.97(-4.71%) |
Feb 28, 2008 | 20.56 | 20.64 | 20.50 | 20.56 | 1,600 | -0.14(-0.70%) |
Feb 27, 2008 | 20.71 | 20.95 | 19.97 | 20.71 | 4,500 | +0.66(+3.32%) |
Feb 26, 2008 | 20.04 | 20.40 | 20.04 | 20.04 | 9,600 | -0.06(-0.32%) |
Feb 25, 2008 | 20.11 | 20.16 | 19.99 | 20.11 | 2,250 | +0.20(+1.01%) |
Feb 22, 2008 | 20.22 | 20.19 | 19.78 | 19.90 | 5,700 | -0.32(-1.57%) |
Feb 21, 2008 | 19.04 | 20.47 | 18.79 | 20.22 | 19,700 | +1.18(+6.20%) |
Feb 20, 2008 | 18.44 | 19.04 | 18.05 | 19.04 | 3,800 | +0.60(+3.28%) |
Feb 19, 2008 | 18.42 | 19.03 | 18.38 | 18.44 | 9,560 | +0.02(+0.09%) |
Feb 18, 2008 | 18.42 | 19.02 | 18.32 | 18.42 | 13,995 | +0.00(+0.00%) |
Feb 15, 2008 | 18.42 | 19.02 | 18.32 | 18.42 | 13,995 | -0.57(-2.98%) |
Feb 14, 2008 | 18.99 | 19.36 | 18.90 | 18.99 | 11,683 | +0.03(+0.14%) |
Feb 13, 2008 | 18.96 | 18.96 | 18.66 | 18.96 | 3,849 | -0.24(-1.25%) |
Feb 12, 2008 | 19.20 | 19.45 | 19.10 | 19.20 | 2,900 | +0.02(+0.11%) |
Feb 11, 2008 | 19.18 | 19.30 | 19.02 | 19.18 | 4,400 | -0.10(-0.50%) |
Feb 08, 2008 | 19.27 | 19.37 | 19.08 | 19.27 | 4,990 | +0.38(+1.98%) |
Feb 07, 2008 | 19.16 | 19.10 | 18.84 | 18.90 | 5,889 | -0.26(-1.36%) |
Feb 06, 2008 | 19.16 | 19.99 | 19.13 | 19.16 | 12,300 | -0.50(-2.56%) |
Feb 05, 2008 | 21.65 | 20.89 | 19.66 | 19.66 | 15,200 | -1.98(-9.16%) |
Feb 04, 2008 | 21.17 | 22.17 | 20.83 | 21.65 | 21,200 | +0.47(+2.24%) |
Feb 01, 2008 | 20.46 | 21.22 | 20.71 | 21.17 | 5,964 | +0.71(+3.48%) |
Jan 31, 2008 | 20.46 | 20.46 | 19.23 | 20.46 | 6,500 | +0.59(+2.99%) |
Jan 30, 2008 | 19.87 | 20.20 | 18.73 | 19.87 | 31,900 | +0.54(+2.80%) |
Jan 29, 2008 | 19.32 | 19.86 | 18.89 | 19.32 | 48,184 | -0.52(-2.62%) |
Jan 28, 2008 | 20.11 | 19.98 | 19.33 | 19.84 | 7,145 | -0.27(-1.32%) |
Jan 25, 2008 | 20.07 | 21.00 | 19.46 | 20.11 | 14,000 | +0.04(+0.21%) |
Jan 24, 2008 | 20.07 | 20.80 | 19.94 | 20.07 | 21,250 | +0.44(+2.22%) |
Jan 23, 2008 | 19.63 | 19.63 | 18.16 | 19.63 | 35,510 | -0.15(-0.77%) |
Jan 22, 2008 | 21.74 | 20.57 | 16.83 | 19.78 | 36,431 | -1.96(-9.00%) |
Jan 21, 2008 | 21.74 | 23.40 | 21.06 | 21.74 | 89,377 | +0.00(+0.00%) |
Jan 18, 2008 | 21.74 | 23.40 | 21.06 | 21.74 | 89,377 | -0.83(-3.66%) |
Jan 17, 2008 | 22.57 | 23.24 | 22.57 | 22.57 | 14,500 | -1.60(-6.63%) |
Jan 16, 2008 | 24.17 | 24.29 | 23.25 | 24.17 | 20,600 | -0.29(-1.18%) |
Jan 15, 2008 | 25.26 | 24.75 | 24.33 | 24.46 | 29,659 | -0.80(-3.16%) |
Jan 14, 2008 | 25.28 | 25.59 | 24.61 | 25.26 | 10,900 | -0.02(-0.08%) |
Jan 11, 2008 | 25.28 | 25.59 | 24.55 | 25.28 | 39,980 | -0.03(-0.12%) |
Jan 10, 2008 | 25.31 | 25.31 | 23.80 | 25.31 | 4,600 | +1.52(+6.38%) |
Jan 09, 2008 | 24.35 | 24.45 | 23.49 | 23.79 | 39,285 | -0.56(-2.28%) |
Jan 08, 2008 | 24.35 | 26.44 | 24.23 | 24.35 | 37,910 | -1.78(-6.82%) |
Jan 07, 2008 | 27.53 | 27.54 | 24.46 | 26.13 | 8,225 | -1.40(-5.10%) |
Jan 04, 2008 | 27.53 | 27.59 | 27.50 | 27.53 | 5,900 | -0.76(-2.70%) |
Jan 03, 2008 | 28.30 | 29.02 | 28.04 | 28.30 | 10,688 | -0.80(-2.73%) |
Jan 02, 2008 | 29.00 | 29.23 | 28.86 | 29.09 | 5,895 | +0.09(+0.31%) |