Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 12.93 | 13.49 | 12.93 | 13.46 | 224,856 | +0.53(+4.10%) |
Mar 28, 2008 | 12.93 | 13.20 | 12.67 | 12.93 | 88,395 | -0.16(-1.22%) |
Mar 27, 2008 | 12.70 | 13.26 | 12.70 | 13.09 | 320,880 | +0.31(+2.43%) |
Mar 26, 2008 | 12.69 | 13.00 | 12.58 | 12.78 | 225,976 | +0.23(+1.83%) |
Mar 25, 2008 | 11.51 | 12.74 | 11.51 | 12.55 | 301,878 | +1.12(+9.80%) |
Mar 24, 2008 | 12.16 | 12.17 | 11.12 | 11.43 | 289,683 | -0.91(-7.37%) |
Mar 21, 2008 | 12.75 | 12.91 | 12.13 | 12.34 | 329,538 | +0.00(+0.00%) |
Mar 20, 2008 | 12.75 | 12.91 | 12.13 | 12.34 | 329,538 | -0.47(-3.67%) |
Mar 19, 2008 | 13.38 | 13.56 | 12.76 | 12.81 | 350,202 | -0.59(-4.40%) |
Mar 18, 2008 | 13.63 | 13.95 | 13.13 | 13.40 | 219,187 | -0.20(-1.47%) |
Mar 17, 2008 | 14.29 | 14.49 | 13.54 | 13.60 | 2,311,311 | -0.69(-4.83%) |
Mar 14, 2008 | 14.65 | 14.66 | 14.11 | 14.29 | 347,451 | -0.38(-2.59%) |
Mar 13, 2008 | 14.57 | 14.75 | 14.57 | 14.67 | 2,623,834 | +0.17(+1.17%) |
Mar 12, 2008 | 14.74 | 14.74 | 14.38 | 14.50 | 184,786 | +0.01(+0.07%) |
Mar 11, 2008 | 14.46 | 14.70 | 14.29 | 14.49 | 306,993 | +0.08(+0.56%) |
Mar 10, 2008 | 14.98 | 14.98 | 14.38 | 14.41 | 262,013 | -0.37(-2.50%) |
Mar 07, 2008 | 15.14 | 15.14 | 14.64 | 14.78 | 267,107 | -0.37(-2.44%) |
Mar 06, 2008 | 14.58 | 15.16 | 14.58 | 15.15 | 224,018 | +0.25(+1.68%) |
Mar 05, 2008 | 15.09 | 15.09 | 14.69 | 14.90 | 328,003 | +0.25(+1.71%) |
Mar 04, 2008 | 15.15 | 15.15 | 14.56 | 14.65 | 224,022 | -0.51(-3.36%) |
Mar 03, 2008 | 14.72 | 15.47 | 14.50 | 15.16 | 400,931 | +0.44(+2.99%) |
Feb 29, 2008 | 14.89 | 14.90 | 14.05 | 14.72 | 165,663 | -0.18(-1.21%) |
Feb 28, 2008 | 13.93 | 15.00 | 13.91 | 14.90 | 225,017 | +0.90(+6.43%) |
Feb 27, 2008 | 14.00 | 14.00 | 13.76 | 14.00 | 149,928 | +0.11(+0.79%) |
Feb 26, 2008 | 13.96 | 14.05 | 13.89 | 13.89 | 235,411 | -0.10(-0.71%) |
Feb 25, 2008 | 14.08 | 14.14 | 13.86 | 13.99 | 106,186 | -0.01(-0.07%) |
Feb 22, 2008 | 14.00 | 14.18 | 13.85 | 14.00 | 107,245 | -0.10(-0.71%) |
Feb 21, 2008 | 13.95 | 14.29 | 13.95 | 14.10 | 232,098 | +0.06(+0.43%) |
Feb 20, 2008 | 13.46 | 14.08 | 13.39 | 14.04 | 192,301 | +0.29(+2.11%) |
Feb 19, 2008 | 13.95 | 14.04 | 13.62 | 13.75 | 234,663 | -0.20(-1.43%) |
Feb 18, 2008 | 13.95 | 13.95 | 13.95 | 13.95 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.51 | 13.95 | 13.51 | 13.95 | 94,949 | +0.40(+2.95%) |
Feb 14, 2008 | 14.00 | 14.00 | 13.35 | 13.55 | 221,767 | -0.37(-2.66%) |
Feb 13, 2008 | 13.74 | 13.95 | 13.52 | 13.92 | 251,915 | +0.18(+1.31%) |
Feb 12, 2008 | 13.80 | 14.07 | 13.74 | 13.74 | 214,428 | -0.11(-0.79%) |
Feb 11, 2008 | 14.00 | 14.11 | 13.82 | 13.85 | 252,905 | -0.10(-0.72%) |
Feb 08, 2008 | 14.07 | 14.26 | 13.93 | 13.95 | 650,757 | -0.13(-0.92%) |
Feb 07, 2008 | 14.10 | 14.25 | 13.87 | 14.08 | 183,316 | -0.02(-0.14%) |
Feb 06, 2008 | 14.46 | 14.75 | 13.85 | 14.10 | 446,161 | -0.35(-2.42%) |
Feb 05, 2008 | 15.15 | 15.15 | 14.30 | 14.45 | 542,158 | -0.87(-5.68%) |
Feb 04, 2008 | 14.80 | 16.08 | 14.60 | 15.32 | 340,056 | +0.07(+0.46%) |
Feb 01, 2008 | 15.15 | 15.37 | 15.09 | 15.25 | 168,054 | +0.05(+0.33%) |
Jan 31, 2008 | 15.14 | 15.35 | 14.95 | 15.20 | 281,092 | +0.15(+1.00%) |
Jan 30, 2008 | 14.70 | 15.28 | 14.65 | 15.05 | 154,491 | +0.10(+0.67%) |
Jan 29, 2008 | 15.17 | 15.18 | 14.88 | 14.95 | 103,720 | -0.24(-1.58%) |
Jan 28, 2008 | 14.99 | 15.19 | 14.55 | 15.19 | 167,151 | +0.56(+3.83%) |
Jan 25, 2008 | 15.39 | 15.40 | 14.58 | 14.63 | 575,910 | -0.27(-1.81%) |
Jan 24, 2008 | 14.50 | 15.35 | 14.15 | 14.90 | 335,446 | +0.94(+6.73%) |
Jan 23, 2008 | 13.45 | 14.35 | 13.30 | 13.96 | 364,259 | +0.33(+2.42%) |
Jan 22, 2008 | 12.13 | 13.98 | 12.13 | 13.63 | 404,407 | +0.88(+6.90%) |
Jan 21, 2008 | 13.30 | 13.31 | 12.71 | 12.75 | 171,125 | -0.87(-6.39%) |
Jan 18, 2008 | 14.12 | 14.50 | 13.62 | 13.62 | 144,628 | -0.18(-1.30%) |
Jan 17, 2008 | 14.00 | 14.15 | 13.75 | 13.80 | 252,777 | -0.05(-0.36%) |
Jan 16, 2008 | 13.90 | 14.31 | 13.85 | 13.85 | 516,325 | -0.10(-0.72%) |
Jan 15, 2008 | 14.18 | 14.52 | 13.95 | 13.95 | 283,371 | -0.23(-1.62%) |
Jan 14, 2008 | 13.91 | 14.20 | 13.80 | 14.18 | 242,951 | +0.38(+2.75%) |
Jan 11, 2008 | 13.80 | 13.80 | 13.43 | 13.80 | 241,125 | +0.10(+0.73%) |
Jan 10, 2008 | 13.47 | 13.85 | 13.26 | 13.70 | 161,945 | +0.00(+0.00%) |
Jan 09, 2008 | 13.50 | 13.74 | 13.17 | 13.70 | 211,968 | +0.40(+3.01%) |
Jan 08, 2008 | 13.35 | 13.35 | 13.00 | 13.30 | 318,011 | +0.62(+4.89%) |
Jan 07, 2008 | 12.99 | 12.99 | 12.53 | 12.68 | 91,001 | -0.05(-0.39%) |
Jan 04, 2008 | 13.52 | 13.61 | 12.50 | 12.73 | 263,570 | -0.93(-6.81%) |
Jan 03, 2008 | 13.02 | 14.15 | 13.00 | 13.66 | 272,901 | +0.41(+3.09%) |
Jan 02, 2008 | 12.60 | 13.25 | 12.51 | 13.25 | 245,333 | +0.68(+5.41%) |