Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 14.62 | 15.21 | 14.55 | 14.80 | 375,075 | +0.26(+1.76%) |
Mar 28, 2008 | 14.90 | 15.01 | 14.50 | 14.54 | 321,309 | -0.36(-2.42%) |
Mar 27, 2008 | 15.38 | 15.44 | 14.76 | 14.90 | 436,096 | -0.40(-2.61%) |
Mar 26, 2008 | 15.44 | 15.47 | 15.07 | 15.30 | 522,366 | -0.24(-1.57%) |
Mar 25, 2008 | 15.89 | 15.94 | 15.18 | 15.54 | 558,820 | -0.33(-2.06%) |
Mar 24, 2008 | 15.54 | 16.36 | 15.51 | 15.87 | 760,217 | +0.44(+2.84%) |
Mar 21, 2008 | 14.92 | 15.50 | 14.69 | 15.43 | 1,511,065 | +0.00(+0.00%) |
Mar 20, 2008 | 14.92 | 15.50 | 14.69 | 15.43 | 1,511,065 | +0.72(+4.87%) |
Mar 19, 2008 | 14.99 | 15.37 | 14.70 | 14.72 | 646,777 | -0.18(-1.19%) |
Mar 18, 2008 | 14.53 | 14.96 | 14.22 | 14.90 | 631,308 | +0.73(+5.13%) |
Mar 17, 2008 | 14.10 | 14.40 | 13.74 | 14.17 | 781,764 | -0.02(-0.12%) |
Mar 14, 2008 | 14.76 | 14.81 | 13.76 | 14.18 | 844,311 | -0.42(-2.89%) |
Mar 13, 2008 | 14.01 | 14.71 | 13.65 | 14.61 | 574,621 | +0.41(+2.89%) |
Mar 12, 2008 | 15.03 | 15.21 | 14.19 | 14.20 | 617,527 | -0.81(-5.40%) |
Mar 11, 2008 | 14.26 | 15.01 | 14.12 | 15.01 | 924,024 | +1.12(+8.03%) |
Mar 10, 2008 | 14.02 | 14.18 | 13.75 | 13.89 | 596,108 | -0.06(-0.40%) |
Mar 07, 2008 | 13.56 | 14.36 | 13.56 | 13.95 | 580,136 | +0.33(+2.41%) |
Mar 06, 2008 | 13.98 | 14.05 | 13.62 | 13.62 | 347,699 | -0.47(-3.35%) |
Mar 05, 2008 | 14.05 | 14.31 | 13.95 | 14.09 | 736,118 | +0.06(+0.40%) |
Mar 04, 2008 | 14.26 | 14.42 | 13.77 | 14.03 | 853,950 | -0.41(-2.81%) |
Mar 03, 2008 | 14.50 | 14.67 | 14.20 | 14.44 | 683,201 | -0.14(-0.99%) |
Feb 29, 2008 | 15.18 | 15.29 | 14.56 | 14.58 | 711,691 | -0.82(-5.30%) |
Feb 28, 2008 | 15.78 | 15.78 | 15.32 | 15.40 | 655,355 | -0.48(-3.01%) |
Feb 27, 2008 | 15.63 | 16.06 | 15.47 | 15.88 | 487,533 | +0.06(+0.35%) |
Feb 26, 2008 | 15.64 | 16.24 | 15.64 | 15.82 | 455,851 | +0.04(+0.28%) |
Feb 25, 2008 | 15.67 | 15.93 | 15.19 | 15.78 | 442,145 | +0.08(+0.53%) |
Feb 22, 2008 | 15.47 | 15.73 | 14.99 | 15.69 | 455,280 | +0.23(+1.47%) |
Feb 21, 2008 | 16.10 | 16.18 | 15.40 | 15.47 | 324,814 | -0.53(-3.33%) |
Feb 20, 2008 | 15.39 | 16.06 | 15.20 | 16.00 | 556,905 | +0.47(+3.04%) |
Feb 19, 2008 | 16.00 | 16.00 | 15.46 | 15.53 | 570,969 | -0.23(-1.44%) |
Feb 18, 2008 | 16.15 | 16.15 | 15.36 | 15.76 | 992,809 | +0.00(+0.00%) |
Feb 15, 2008 | 16.15 | 16.15 | 15.36 | 15.76 | 992,809 | -0.17(-1.05%) |
Feb 14, 2008 | 16.70 | 16.73 | 15.77 | 15.92 | 726,898 | -0.73(-4.40%) |
Feb 13, 2008 | 16.73 | 16.78 | 16.31 | 16.66 | 646,181 | +0.12(+0.74%) |
Feb 12, 2008 | 16.69 | 16.85 | 16.18 | 16.53 | 874,032 | +0.10(+0.61%) |
Feb 11, 2008 | 16.87 | 16.87 | 16.36 | 16.43 | 663,248 | -0.40(-2.37%) |
Feb 08, 2008 | 16.91 | 17.38 | 16.29 | 16.83 | 654,912 | -0.15(-0.88%) |
Feb 07, 2008 | 16.49 | 17.19 | 16.29 | 16.98 | 922,628 | +0.41(+2.48%) |
Feb 06, 2008 | 16.79 | 17.22 | 16.28 | 16.57 | 501,659 | -0.05(-0.30%) |
Feb 05, 2008 | 16.89 | 17.47 | 16.53 | 16.62 | 701,642 | -0.64(-3.73%) |
Feb 04, 2008 | 17.88 | 17.88 | 17.20 | 17.27 | 697,142 | -0.70(-3.89%) |
Feb 01, 2008 | 17.89 | 18.36 | 17.44 | 17.97 | 809,936 | +0.11(+0.62%) |
Jan 31, 2008 | 16.51 | 18.04 | 16.14 | 17.85 | 1,000,657 | +1.04(+6.17%) |
Jan 30, 2008 | 16.94 | 17.77 | 16.63 | 16.82 | 1,218,596 | -0.28(-1.62%) |
Jan 29, 2008 | 16.85 | 17.16 | 16.23 | 17.09 | 750,748 | +0.38(+2.26%) |
Jan 28, 2008 | 15.74 | 17.02 | 15.47 | 16.72 | 1,161,405 | +0.95(+6.06%) |
Jan 25, 2008 | 16.57 | 16.57 | 15.58 | 15.76 | 558,128 | -0.62(-3.79%) |
Jan 24, 2008 | 15.99 | 16.57 | 15.71 | 16.38 | 1,310,336 | +0.26(+1.62%) |
Jan 23, 2008 | 14.37 | 16.24 | 14.05 | 16.12 | 856,270 | +1.50(+10.25%) |
Jan 22, 2008 | 13.50 | 15.21 | 13.36 | 14.62 | 856,657 | +0.70(+5.02%) |
Jan 21, 2008 | 13.97 | 14.34 | 13.32 | 13.92 | 841,402 | +0.00(+0.00%) |
Jan 18, 2008 | 13.97 | 14.34 | 13.32 | 13.92 | 841,402 | +0.08(+0.60%) |
Jan 17, 2008 | 14.70 | 14.74 | 13.82 | 13.84 | 615,340 | -0.77(-5.28%) |
Jan 16, 2008 | 13.98 | 14.92 | 13.98 | 14.61 | 994,300 | +0.62(+4.40%) |
Jan 15, 2008 | 14.33 | 14.44 | 13.73 | 14.00 | 1,163,725 | -0.54(-3.71%) |
Jan 14, 2008 | 15.24 | 15.36 | 14.35 | 14.53 | 921,272 | -0.58(-3.82%) |
Jan 11, 2008 | 15.21 | 15.67 | 14.88 | 15.11 | 788,526 | -0.25(-1.63%) |
Jan 10, 2008 | 14.53 | 15.71 | 14.53 | 15.36 | 720,110 | +0.60(+4.06%) |
Jan 09, 2008 | 14.73 | 15.11 | 14.31 | 14.76 | 1,083,836 | -0.03(-0.19%) |
Jan 08, 2008 | 15.74 | 15.91 | 14.74 | 14.79 | 707,898 | -0.87(-5.57%) |
Jan 07, 2008 | 15.04 | 16.04 | 14.94 | 15.66 | 723,661 | +0.79(+5.30%) |
Jan 04, 2008 | 15.27 | 15.32 | 14.74 | 14.87 | 693,828 | -0.58(-3.74%) |
Jan 03, 2008 | 15.57 | 15.77 | 15.41 | 15.45 | 506,499 | -0.02(-0.14%) |
Jan 02, 2008 | 15.71 | 15.86 | 15.23 | 15.47 | 553,184 | -0.08(-0.53%) |