Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 15.19 | 15.24 | 14.88 | 15.06 | 6,600 | +0.01(+0.07%) |
Mar 28, 2008 | 15.10 | 15.17 | 14.90 | 15.05 | 3,800 | -0.00(-0.00%) |
Mar 27, 2008 | 15.16 | 15.16 | 14.84 | 15.05 | 3,100 | +0.11(+0.74%) |
Mar 26, 2008 | 15.04 | 15.05 | 14.94 | 14.94 | 3,600 | +0.11(+0.74%) |
Mar 25, 2008 | 4.830 | 14.83 | 14.83 | 14.83 | 0 | +0.00(+0.00%) |
Mar 24, 2008 | 14.89 | 15.10 | 14.83 | 14.83 | 2,100 | -0.06(-0.40%) |
Mar 21, 2008 | 14.70 | 14.89 | 14.70 | 14.89 | 600 | +0.00(+0.00%) |
Mar 20, 2008 | 14.70 | 14.89 | 14.70 | 14.89 | 600 | +0.19(+1.29%) |
Mar 19, 2008 | 14.72 | 14.72 | 14.70 | 14.70 | 1,100 | -0.23(-1.54%) |
Mar 18, 2008 | 14.56 | 14.93 | 14.56 | 14.93 | 5,700 | +0.37(+2.54%) |
Mar 17, 2008 | 14.60 | 14.60 | 14.56 | 14.56 | 4,200 | -0.08(-0.53%) |
Mar 14, 2008 | 14.62 | 14.75 | 14.62 | 14.64 | 4,400 | -0.17(-1.13%) |
Mar 13, 2008 | 14.68 | 14.94 | 14.68 | 14.80 | 5,700 | -0.09(-0.57%) |
Mar 12, 2008 | 15.17 | 15.29 | 14.89 | 14.89 | 6,600 | -0.02(-0.17%) |
Mar 11, 2008 | 15.03 | 15.49 | 14.90 | 14.91 | 10,500 | -0.20(-1.29%) |
Mar 10, 2008 | 14.89 | 15.11 | 14.89 | 15.11 | 3,500 | +0.27(+1.82%) |
Mar 07, 2008 | 14.98 | 14.99 | 14.78 | 14.84 | 6,900 | -0.14(-0.93%) |
Mar 06, 2008 | 15.20 | 15.20 | 14.96 | 14.98 | 8,500 | -0.31(-2.03%) |
Mar 05, 2008 | 15.89 | 15.89 | 14.94 | 15.29 | 17,643 | -0.11(-0.71%) |
Mar 04, 2008 | 15.40 | 15.45 | 15.29 | 15.40 | 1,700 | +0.20(+1.32%) |
Mar 03, 2008 | 14.86 | 15.20 | 14.84 | 15.20 | 5,100 | +0.34(+2.29%) |
Feb 29, 2008 | 14.80 | 14.86 | 14.69 | 14.86 | 5,700 | +0.14(+0.95%) |
Feb 28, 2008 | 15.10 | 15.13 | 14.70 | 14.72 | 16,000 | -0.27(-1.80%) |
Feb 27, 2008 | 15.20 | 15.20 | 14.99 | 14.99 | 4,500 | -0.19(-1.25%) |
Feb 26, 2008 | 15.22 | 15.22 | 15.18 | 15.18 | 800 | +0.02(+0.13%) |
Feb 25, 2008 | 15.04 | 15.16 | 15.04 | 15.16 | 2,400 | +0.18(+1.20%) |
Feb 22, 2008 | 14.98 | 14.99 | 14.98 | 14.98 | 500 | -0.01(-0.07%) |
Feb 21, 2008 | 14.97 | 15.60 | 14.97 | 14.99 | 7,100 | +0.02(+0.13%) |
Feb 20, 2008 | 15.29 | 15.29 | 14.97 | 14.97 | 2,200 | -0.33(-2.19%) |
Feb 19, 2008 | 15.62 | 16.09 | 15.09 | 15.30 | 17,500 | -0.29(-1.83%) |
Feb 18, 2008 | 15.56 | 15.59 | 15.44 | 15.59 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.56 | 15.59 | 15.44 | 15.59 | 2,600 | -0.13(-0.83%) |
Feb 14, 2008 | 16.05 | 16.05 | 15.72 | 15.72 | 3,600 | -0.33(-2.09%) |
Feb 13, 2008 | 16.10 | 16.10 | 15.85 | 16.05 | 10,000 | -0.05(-0.28%) |
Feb 12, 2008 | 16.10 | 16.10 | 16.09 | 16.10 | 2,300 | +0.10(+0.63%) |
Feb 11, 2008 | 16.10 | 16.10 | 16.00 | 16.00 | 400 | +0.05(+0.31%) |
Feb 08, 2008 | 16.00 | 16.08 | 15.75 | 15.95 | 16,700 | +0.05(+0.31%) |
Feb 07, 2008 | 15.88 | 16.00 | 15.50 | 15.90 | 11,100 | +0.00(+0.00%) |
Feb 06, 2008 | 15.56 | 15.90 | 15.50 | 15.90 | 7,100 | +0.25(+1.60%) |
Feb 05, 2008 | 15.65 | 15.65 | 15.65 | 15.65 | 400 | +0.05(+0.32%) |
Feb 04, 2008 | 15.65 | 15.65 | 15.60 | 15.60 | 800 | -0.15(-0.95%) |
Feb 01, 2008 | 15.55 | 15.75 | 15.55 | 15.75 | 1,000 | +0.13(+0.83%) |
Jan 31, 2008 | 15.62 | 15.62 | 15.62 | 15.62 | 0 | +0.00(+0.00%) |
Jan 30, 2008 | 15.62 | 15.62 | 15.62 | 15.62 | 200 | +0.02(+0.13%) |
Jan 29, 2008 | 15.55 | 15.60 | 15.45 | 15.60 | 2,000 | +0.18(+1.17%) |
Jan 28, 2008 | 15.83 | 15.84 | 15.35 | 15.42 | 10,700 | +0.07(+0.46%) |
Jan 25, 2008 | 15.44 | 15.45 | 15.35 | 15.35 | 2,400 | -0.05(-0.32%) |
Jan 24, 2008 | 15.50 | 15.54 | 15.38 | 15.40 | 8,200 | -0.25(-1.60%) |
Jan 23, 2008 | 15.40 | 15.65 | 15.35 | 15.65 | 6,100 | +0.35(+2.29%) |
Jan 22, 2008 | 15.05 | 15.30 | 15.05 | 15.30 | 5,500 | +0.20(+1.32%) |
Jan 21, 2008 | 15.11 | 15.11 | 15.10 | 15.10 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.11 | 15.11 | 15.10 | 15.10 | 1,300 | -0.08(-0.53%) |
Jan 17, 2008 | 15.13 | 15.18 | 15.13 | 15.18 | 2,000 | -0.01(-0.07%) |
Jan 16, 2008 | 14.74 | 15.19 | 14.64 | 15.19 | 7,100 | +0.02(+0.13%) |
Jan 15, 2008 | 14.90 | 15.17 | 14.90 | 15.17 | 9,000 | +0.28(+1.88%) |
Jan 14, 2008 | 14.90 | 14.90 | 14.77 | 14.89 | 5,700 | +0.04(+0.27%) |
Jan 11, 2008 | 14.65 | 14.89 | 14.65 | 14.85 | 11,200 | +0.00(+0.00%) |
Jan 10, 2008 | 14.95 | 14.95 | 14.85 | 14.85 | 1,700 | -0.05(-0.34%) |
Jan 09, 2008 | 14.93 | 14.93 | 14.90 | 14.90 | 1,600 | -0.15(-1.00%) |
Jan 08, 2008 | 14.88 | 15.05 | 14.88 | 15.05 | 4,900 | +0.10(+0.67%) |
Jan 07, 2008 | 14.95 | 14.95 | 14.95 | 14.95 | 500 | +0.10(+0.67%) |
Jan 04, 2008 | 14.95 | 15.05 | 14.85 | 14.85 | 3,400 | -0.10(-0.67%) |
Jan 03, 2008 | 14.86 | 14.97 | 14.80 | 14.95 | 6,500 | +0.03(+0.20%) |
Jan 02, 2008 | 14.83 | 14.92 | 14.73 | 14.92 | 8,857 | +0.07(+0.47%) |