Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 14.00 | 14.14 | 13.80 | 13.81 | 509,183 | -0.16(-1.15%) |
Mar 28, 2008 | 14.11 | 14.11 | 13.97 | 13.97 | 148,411 | -0.04(-0.29%) |
Mar 27, 2008 | 14.46 | 14.81 | 14.02 | 14.02 | 181,715 | -0.12(-0.87%) |
Mar 26, 2008 | 13.89 | 14.24 | 13.81 | 14.14 | 142,158 | +0.28(+2.02%) |
Mar 25, 2008 | 14.09 | 14.12 | 13.86 | 13.86 | 228,216 | -0.23(-1.63%) |
Mar 24, 2008 | 13.81 | 14.20 | 13.79 | 14.09 | 164,134 | +0.41(+2.98%) |
Mar 21, 2008 | 13.57 | 13.91 | 13.48 | 13.68 | 211,899 | +0.00(+0.00%) |
Mar 20, 2008 | 13.57 | 13.91 | 13.48 | 13.68 | 211,899 | +0.09(+0.67%) |
Mar 19, 2008 | 13.86 | 14.01 | 13.59 | 13.59 | 247,607 | -0.25(-1.79%) |
Mar 18, 2008 | 13.70 | 14.15 | 13.65 | 13.84 | 185,067 | +0.34(+2.51%) |
Mar 17, 2008 | 13.65 | 13.88 | 13.30 | 13.50 | 250,436 | -0.16(-1.21%) |
Mar 14, 2008 | 13.83 | 14.08 | 13.40 | 13.66 | 393,909 | -0.16(-1.16%) |
Mar 13, 2008 | 13.50 | 13.97 | 13.50 | 13.82 | 269,291 | -0.28(-1.98%) |
Mar 12, 2008 | 14.24 | 14.24 | 13.75 | 14.10 | 354,123 | -0.07(-0.48%) |
Mar 11, 2008 | 13.98 | 14.20 | 13.80 | 14.17 | 207,573 | +0.07(+0.52%) |
Mar 10, 2008 | 14.11 | 14.11 | 13.97 | 14.10 | 136,189 | -0.11(-0.74%) |
Mar 07, 2008 | 14.36 | 14.36 | 13.81 | 14.20 | 344,348 | -0.24(-1.65%) |
Mar 06, 2008 | 14.66 | 14.77 | 14.08 | 14.44 | 361,321 | -0.22(-1.53%) |
Mar 05, 2008 | 14.87 | 14.95 | 14.66 | 14.67 | 94,939 | -0.11(-0.74%) |
Mar 04, 2008 | 14.94 | 14.96 | 14.67 | 14.78 | 188,788 | -0.18(-1.19%) |
Mar 03, 2008 | 14.87 | 15.07 | 14.79 | 14.96 | 180,113 | +0.04(+0.28%) |
Feb 29, 2008 | 15.03 | 15.06 | 14.78 | 14.91 | 136,218 | -0.15(-0.97%) |
Feb 28, 2008 | 15.19 | 15.20 | 15.05 | 15.06 | 90,481 | -0.02(-0.15%) |
Feb 27, 2008 | 15.14 | 15.15 | 15.07 | 15.08 | 92,801 | -0.04(-0.27%) |
Feb 26, 2008 | 15.05 | 15.13 | 14.95 | 15.12 | 131,353 | -0.01(-0.06%) |
Feb 25, 2008 | 14.93 | 15.23 | 14.93 | 15.13 | 77,187 | +0.16(+1.07%) |
Feb 22, 2008 | 14.76 | 15.11 | 14.76 | 14.97 | 114,691 | +0.06(+0.43%) |
Feb 21, 2008 | 15.28 | 15.28 | 14.89 | 14.91 | 149,706 | -0.25(-1.63%) |
Feb 20, 2008 | 15.18 | 15.25 | 15.00 | 15.16 | 189,879 | +0.09(+0.58%) |
Feb 19, 2008 | 14.93 | 15.35 | 14.93 | 15.07 | 141,209 | +0.20(+1.36%) |
Feb 18, 2008 | 15.15 | 15.23 | 14.82 | 14.87 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.15 | 15.23 | 14.82 | 14.87 | 124,294 | -0.25(-1.67%) |
Feb 14, 2008 | 15.22 | 15.34 | 15.05 | 15.12 | 183,919 | -0.01(-0.06%) |
Feb 13, 2008 | 15.39 | 15.39 | 15.13 | 15.13 | 186,169 | -0.04(-0.24%) |
Feb 12, 2008 | 15.35 | 15.42 | 15.14 | 15.17 | 129,856 | -0.10(-0.63%) |
Feb 11, 2008 | 15.17 | 15.34 | 15.12 | 15.26 | 164,706 | +0.13(+0.85%) |
Feb 08, 2008 | 14.98 | 15.20 | 14.98 | 15.13 | 117,372 | +0.19(+1.26%) |
Feb 07, 2008 | 14.90 | 15.01 | 14.88 | 14.95 | 116,547 | -0.07(-0.46%) |
Feb 06, 2008 | 15.34 | 15.34 | 14.89 | 15.01 | 164,780 | -0.33(-2.18%) |
Feb 05, 2008 | 15.34 | 15.55 | 15.19 | 15.35 | 250,672 | -0.05(-0.30%) |
Feb 04, 2008 | 15.29 | 15.61 | 15.29 | 15.39 | 170,403 | +0.03(+0.21%) |
Feb 01, 2008 | 15.05 | 15.46 | 15.05 | 15.36 | 128,572 | +0.24(+1.57%) |
Jan 31, 2008 | 15.38 | 15.51 | 15.12 | 15.12 | 183,489 | -0.25(-1.64%) |
Jan 30, 2008 | 15.26 | 15.58 | 14.89 | 15.38 | 193,542 | +0.07(+0.45%) |
Jan 29, 2008 | 15.23 | 15.56 | 15.23 | 15.31 | 177,985 | +0.16(+1.09%) |
Jan 28, 2008 | 15.12 | 15.34 | 15.01 | 15.14 | 147,355 | +0.06(+0.40%) |
Jan 25, 2008 | 15.12 | 15.28 | 14.99 | 15.08 | 173,528 | +0.09(+0.60%) |
Jan 24, 2008 | 14.89 | 15.13 | 14.67 | 14.99 | 164,104 | +0.24(+1.63%) |
Jan 23, 2008 | 14.63 | 14.89 | 13.87 | 14.75 | 352,541 | +0.13(+0.88%) |
Jan 22, 2008 | 13.41 | 14.67 | 11.45 | 14.63 | 728,357 | +0.36(+2.50%) |
Jan 21, 2008 | 14.66 | 15.21 | 13.67 | 14.27 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.66 | 15.21 | 13.67 | 14.27 | 667,009 | -0.35(-2.38%) |
Jan 17, 2008 | 15.44 | 15.62 | 14.48 | 14.62 | 465,838 | -0.58(-3.80%) |
Jan 16, 2008 | 15.78 | 15.94 | 14.90 | 15.19 | 480,418 | -0.73(-4.58%) |
Jan 15, 2008 | 16.14 | 16.20 | 15.88 | 15.92 | 200,901 | -0.25(-1.56%) |
Jan 14, 2008 | 16.72 | 16.87 | 16.17 | 16.17 | 208,885 | -0.52(-3.13%) |
Jan 11, 2008 | 16.76 | 16.84 | 16.63 | 16.70 | 76,824 | -0.05(-0.30%) |
Jan 10, 2008 | 16.88 | 16.90 | 16.70 | 16.75 | 149,284 | -0.12(-0.71%) |
Jan 09, 2008 | 16.67 | 16.88 | 16.61 | 16.87 | 99,064 | +0.28(+1.71%) |
Jan 08, 2008 | 16.41 | 16.82 | 16.38 | 16.58 | 112,618 | +0.12(+0.75%) |
Jan 07, 2008 | 16.59 | 16.87 | 16.38 | 16.46 | 138,372 | -0.15(-0.88%) |
Jan 04, 2008 | 16.55 | 16.66 | 16.45 | 16.60 | 96,773 | -0.03(-0.19%) |
Jan 03, 2008 | 16.55 | 16.76 | 16.49 | 16.64 | 88,174 | +0.07(+0.42%) |
Jan 02, 2008 | 16.57 | 16.59 | 16.35 | 16.57 | 96,589 | +0.05(+0.33%) |