Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 13.00 | 13.25 | 13.00 | 13.17 | 58,396 | +0.14(+1.09%) |
Mar 28, 2008 | 13.00 | 13.10 | 13.00 | 13.03 | 19,581 | +0.02(+0.13%) |
Mar 27, 2008 | 12.90 | 13.11 | 12.85 | 13.01 | 52,645 | +0.20(+1.57%) |
Mar 26, 2008 | 12.80 | 12.88 | 12.75 | 12.81 | 77,910 | -0.10(-0.78%) |
Mar 25, 2008 | 12.70 | 13.04 | 12.70 | 12.91 | 50,247 | +0.34(+2.67%) |
Mar 24, 2008 | 13.13 | 13.42 | 12.48 | 12.58 | 98,626 | -0.54(-4.15%) |
Mar 21, 2008 | 12.73 | 13.19 | 11.82 | 13.12 | 202,649 | +0.00(+0.00%) |
Mar 20, 2008 | 12.73 | 13.19 | 11.82 | 13.12 | 202,649 | +0.59(+4.68%) |
Mar 19, 2008 | 13.13 | 13.45 | 12.53 | 12.54 | 55,933 | -0.53(-4.04%) |
Mar 18, 2008 | 12.53 | 13.38 | 12.53 | 13.06 | 81,373 | +0.22(+1.70%) |
Mar 17, 2008 | 13.13 | 13.33 | 12.43 | 12.85 | 110,986 | -0.88(-6.41%) |
Mar 14, 2008 | 13.84 | 14.00 | 13.11 | 13.73 | 98,457 | -0.11(-0.79%) |
Mar 13, 2008 | 13.61 | 13.89 | 13.32 | 13.84 | 116,508 | +0.02(+0.12%) |
Mar 12, 2008 | 11.91 | 14.05 | 11.49 | 13.82 | 316,013 | -1.92(-12.20%) |
Mar 11, 2008 | 15.51 | 15.95 | 14.69 | 15.74 | 66,293 | +0.25(+1.62%) |
Mar 10, 2008 | 16.06 | 16.06 | 15.35 | 15.49 | 26,699 | -0.48(-2.99%) |
Mar 07, 2008 | 16.21 | 16.62 | 15.61 | 15.97 | 36,630 | -0.49(-2.96%) |
Mar 06, 2008 | 16.95 | 16.95 | 16.33 | 16.45 | 37,500 | -0.61(-3.59%) |
Mar 05, 2008 | 17.43 | 17.43 | 16.75 | 17.06 | 16,742 | -0.25(-1.45%) |
Mar 04, 2008 | 16.96 | 17.58 | 16.47 | 17.32 | 44,873 | +0.15(+0.88%) |
Mar 03, 2008 | 17.56 | 17.99 | 16.70 | 17.16 | 37,907 | -0.17(-0.97%) |
Feb 29, 2008 | 17.94 | 17.94 | 17.21 | 17.33 | 44,062 | -0.95(-5.18%) |
Feb 28, 2008 | 18.67 | 18.67 | 18.02 | 18.28 | 39,635 | -0.46(-2.46%) |
Feb 27, 2008 | 18.20 | 19.51 | 17.17 | 18.74 | 29,666 | +0.29(+1.59%) |
Feb 26, 2008 | 18.46 | 18.71 | 18.14 | 18.45 | 38,080 | -0.17(-0.90%) |
Feb 25, 2008 | 17.76 | 18.94 | 17.21 | 18.62 | 35,092 | +0.90(+5.06%) |
Feb 22, 2008 | 18.82 | 19.23 | 17.11 | 17.72 | 123,894 | -1.12(-5.92%) |
Feb 21, 2008 | 20.13 | 20.34 | 18.73 | 18.83 | 74,771 | -1.17(-5.83%) |
Feb 20, 2008 | 19.78 | 20.07 | 19.60 | 20.00 | 46,130 | +0.12(+0.59%) |
Feb 19, 2008 | 20.04 | 20.07 | 19.71 | 19.88 | 48,148 | +0.14(+0.72%) |
Feb 18, 2008 | 19.84 | 19.97 | 19.60 | 19.74 | 87,412 | +0.00(+0.00%) |
Feb 15, 2008 | 19.84 | 19.97 | 19.60 | 19.74 | 87,412 | -0.21(-1.05%) |
Feb 14, 2008 | 20.26 | 20.96 | 19.86 | 19.95 | 88,095 | -0.69(-3.33%) |
Feb 13, 2008 | 19.62 | 21.13 | 19.46 | 20.64 | 133,680 | +1.23(+6.35%) |
Feb 12, 2008 | 18.80 | 19.57 | 18.80 | 19.40 | 65,531 | +0.66(+3.53%) |
Feb 11, 2008 | 18.28 | 19.87 | 18.28 | 18.74 | 105,751 | +0.48(+2.62%) |
Feb 08, 2008 | 18.28 | 19.51 | 18.25 | 18.26 | 74,798 | -0.01(-0.05%) |
Feb 07, 2008 | 17.50 | 18.91 | 16.43 | 18.27 | 38,619 | +0.45(+2.54%) |
Feb 06, 2008 | 17.84 | 17.98 | 17.27 | 17.82 | 29,131 | +0.20(+1.14%) |
Feb 05, 2008 | 18.15 | 18.47 | 17.16 | 17.62 | 52,274 | -0.95(-5.10%) |
Feb 04, 2008 | 18.98 | 20.00 | 18.56 | 18.57 | 59,798 | -0.67(-3.49%) |
Feb 01, 2008 | 18.57 | 19.30 | 18.36 | 19.24 | 67,476 | +0.49(+2.59%) |
Jan 31, 2008 | 16.70 | 18.80 | 16.70 | 18.75 | 37,309 | +0.98(+5.52%) |
Jan 30, 2008 | 17.10 | 18.47 | 16.54 | 17.77 | 50,167 | +0.51(+2.96%) |
Jan 29, 2008 | 17.61 | 17.79 | 17.05 | 17.26 | 42,560 | -0.71(-3.97%) |
Jan 28, 2008 | 16.61 | 18.26 | 16.61 | 17.97 | 14,858 | +0.59(+3.38%) |
Jan 25, 2008 | 17.37 | 18.03 | 16.96 | 17.38 | 50,506 | +0.23(+1.37%) |
Jan 24, 2008 | 17.80 | 17.80 | 16.38 | 17.15 | 41,325 | -0.59(-3.31%) |
Jan 23, 2008 | 15.96 | 18.00 | 15.96 | 17.73 | 42,643 | +1.35(+8.24%) |
Jan 22, 2008 | 15.81 | 16.77 | 14.48 | 16.38 | 102,305 | +0.10(+0.62%) |
Jan 21, 2008 | 16.56 | 16.78 | 16.18 | 16.28 | 55,092 | +0.00(+0.00%) |
Jan 18, 2008 | 16.56 | 16.78 | 16.18 | 16.28 | 55,092 | -0.32(-1.92%) |
Jan 17, 2008 | 16.85 | 16.85 | 16.35 | 16.60 | 38,740 | -0.13(-0.75%) |
Jan 16, 2008 | 16.27 | 16.91 | 16.10 | 16.73 | 46,796 | +0.47(+2.89%) |
Jan 15, 2008 | 16.80 | 16.80 | 16.10 | 16.26 | 58,098 | -0.80(-4.72%) |
Jan 14, 2008 | 16.44 | 17.22 | 16.37 | 17.06 | 35,829 | +0.75(+4.57%) |
Jan 11, 2008 | 17.94 | 17.99 | 16.25 | 16.32 | 71,787 | -1.64(-9.11%) |
Jan 10, 2008 | 17.01 | 18.10 | 17.01 | 17.95 | 34,075 | +0.50(+2.88%) |
Jan 09, 2008 | 17.89 | 17.99 | 16.77 | 17.45 | 50,869 | -0.56(-3.12%) |
Jan 08, 2008 | 18.11 | 18.57 | 17.97 | 18.01 | 77,402 | -0.27(-1.47%) |
Jan 07, 2008 | 19.03 | 19.12 | 18.19 | 18.28 | 94,205 | -0.80(-4.18%) |
Jan 04, 2008 | 19.36 | 19.41 | 18.81 | 19.08 | 74,339 | -0.57(-2.90%) |
Jan 03, 2008 | 20.38 | 20.66 | 19.65 | 19.65 | 46,928 | -0.65(-3.22%) |
Jan 02, 2008 | 20.78 | 21.05 | 20.03 | 20.30 | 34,995 | -0.75(-3.55%) |