Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 16.86 | 16.92 | 16.38 | 16.63 | 585,532 | -0.17(-1.01%) |
Mar 28, 2008 | 17.00 | 17.18 | 16.76 | 16.80 | 481,552 | +0.00(+0.00%) |
Mar 27, 2008 | 17.50 | 17.50 | 16.79 | 16.80 | 396,659 | -0.65(-3.72%) |
Mar 26, 2008 | 17.79 | 17.86 | 17.36 | 17.45 | 215,472 | -0.46(-2.57%) |
Mar 25, 2008 | 18.01 | 18.47 | 17.78 | 17.91 | 433,259 | -0.05(-0.28%) |
Mar 24, 2008 | 17.26 | 18.00 | 17.26 | 17.96 | 514,759 | +0.76(+4.42%) |
Mar 21, 2008 | 17.08 | 17.22 | 16.54 | 17.20 | 659,314 | +0.00(+0.00%) |
Mar 20, 2008 | 17.08 | 17.22 | 16.54 | 17.20 | 659,314 | +0.30(+1.78%) |
Mar 19, 2008 | 17.59 | 17.60 | 16.90 | 16.90 | 222,200 | -0.56(-3.21%) |
Mar 18, 2008 | 16.82 | 17.49 | 16.70 | 17.46 | 322,847 | +0.85(+5.12%) |
Mar 17, 2008 | 16.50 | 16.92 | 16.34 | 16.61 | 297,117 | -0.02(-0.12%) |
Mar 14, 2008 | 17.25 | 17.63 | 16.55 | 16.63 | 716,399 | -0.56(-3.26%) |
Mar 13, 2008 | 16.24 | 17.19 | 15.97 | 17.19 | 394,074 | +0.72(+4.37%) |
Mar 12, 2008 | 16.35 | 16.68 | 16.21 | 16.47 | 396,087 | +0.16(+0.98%) |
Mar 11, 2008 | 15.80 | 16.39 | 15.73 | 16.31 | 406,530 | +0.71(+4.55%) |
Mar 10, 2008 | 15.78 | 15.95 | 15.50 | 15.60 | 329,186 | -0.15(-0.95%) |
Mar 07, 2008 | 15.52 | 15.95 | 15.52 | 15.75 | 274,889 | +0.05(+0.32%) |
Mar 06, 2008 | 16.05 | 16.17 | 15.63 | 15.70 | 339,597 | -0.46(-2.85%) |
Mar 05, 2008 | 15.77 | 16.22 | 15.67 | 16.16 | 334,132 | +0.46(+2.93%) |
Mar 04, 2008 | 15.06 | 15.80 | 15.06 | 15.70 | 361,839 | +0.45(+2.95%) |
Mar 03, 2008 | 15.45 | 15.52 | 15.00 | 15.25 | 264,114 | -0.25(-1.61%) |
Feb 29, 2008 | 16.16 | 16.29 | 15.45 | 15.50 | 391,495 | -0.79(-4.85%) |
Feb 28, 2008 | 16.77 | 16.84 | 16.17 | 16.29 | 255,297 | -0.61(-3.61%) |
Feb 27, 2008 | 16.71 | 17.15 | 16.70 | 16.90 | 217,613 | +0.07(+0.42%) |
Feb 26, 2008 | 16.51 | 16.93 | 16.31 | 16.83 | 327,082 | +0.21(+1.26%) |
Feb 25, 2008 | 16.26 | 16.76 | 16.13 | 16.62 | 270,626 | +0.37(+2.28%) |
Feb 22, 2008 | 16.28 | 16.35 | 15.93 | 16.25 | 276,255 | +0.03(+0.18%) |
Feb 21, 2008 | 16.79 | 17.02 | 16.10 | 16.22 | 296,884 | -0.50(-2.99%) |
Feb 20, 2008 | 16.47 | 16.75 | 16.42 | 16.72 | 391,887 | +0.17(+1.03%) |
Feb 19, 2008 | 16.86 | 17.05 | 16.41 | 16.55 | 589,002 | -0.28(-1.66%) |
Feb 18, 2008 | 16.68 | 16.93 | 16.56 | 16.83 | 628,798 | +0.00(+0.00%) |
Feb 15, 2008 | 16.68 | 16.93 | 16.56 | 16.83 | 628,798 | -0.02(-0.12%) |
Feb 14, 2008 | 16.67 | 16.98 | 16.50 | 16.85 | 690,978 | +0.24(+1.44%) |
Feb 13, 2008 | 16.15 | 16.67 | 16.11 | 16.61 | 596,333 | +0.56(+3.49%) |
Feb 12, 2008 | 15.36 | 16.77 | 14.65 | 16.05 | 1,886,322 | +2.40(+17.58%) |
Feb 11, 2008 | 13.82 | 14.08 | 13.63 | 13.65 | 461,415 | -0.11(-0.80%) |
Feb 08, 2008 | 14.08 | 14.26 | 13.70 | 13.76 | 328,444 | -0.23(-1.64%) |
Feb 07, 2008 | 13.86 | 14.30 | 13.86 | 13.99 | 302,416 | +0.02(+0.14%) |
Feb 06, 2008 | 14.27 | 14.43 | 13.96 | 13.97 | 185,317 | -0.18(-1.27%) |
Feb 05, 2008 | 15.09 | 15.16 | 14.14 | 14.15 | 365,830 | -1.09(-7.15%) |
Feb 04, 2008 | 15.17 | 15.29 | 14.94 | 15.24 | 343,597 | +0.06(+0.40%) |
Feb 01, 2008 | 14.19 | 15.22 | 14.19 | 15.18 | 400,004 | +1.02(+7.20%) |
Jan 31, 2008 | 13.86 | 14.37 | 13.85 | 14.16 | 388,469 | +0.13(+0.93%) |
Jan 30, 2008 | 13.64 | 14.54 | 13.64 | 14.03 | 385,139 | +0.25(+1.81%) |
Jan 29, 2008 | 13.88 | 14.05 | 13.58 | 13.78 | 249,356 | -0.04(-0.29%) |
Jan 28, 2008 | 13.59 | 13.98 | 13.44 | 13.82 | 437,269 | +0.28(+2.07%) |
Jan 25, 2008 | 13.32 | 13.84 | 13.32 | 13.54 | 479,402 | +0.31(+2.34%) |
Jan 24, 2008 | 12.80 | 13.38 | 12.80 | 13.23 | 471,117 | +0.41(+3.20%) |
Jan 23, 2008 | 12.08 | 12.84 | 12.08 | 12.82 | 516,431 | +0.43(+3.47%) |
Jan 22, 2008 | 12.28 | 12.58 | 12.04 | 12.39 | 321,303 | -0.01(-0.08%) |
Jan 21, 2008 | 12.66 | 12.82 | 12.37 | 12.40 | 539,746 | +0.00(+0.00%) |
Jan 18, 2008 | 12.66 | 12.82 | 12.37 | 12.40 | 539,746 | -0.11(-0.88%) |
Jan 17, 2008 | 12.53 | 12.86 | 12.35 | 12.51 | 510,012 | -0.01(-0.08%) |
Jan 16, 2008 | 12.55 | 12.97 | 12.45 | 12.52 | 507,814 | -0.09(-0.71%) |
Jan 15, 2008 | 12.84 | 12.99 | 12.54 | 12.61 | 363,169 | -0.38(-2.93%) |
Jan 14, 2008 | 12.77 | 13.07 | 12.77 | 12.99 | 373,900 | +0.27(+2.12%) |
Jan 11, 2008 | 13.02 | 13.11 | 12.62 | 12.72 | 535,298 | -0.46(-3.49%) |
Jan 10, 2008 | 12.85 | 13.25 | 12.71 | 13.18 | 556,762 | +0.21(+1.62%) |
Jan 09, 2008 | 12.98 | 13.23 | 12.35 | 12.97 | 846,348 | -0.07(-0.54%) |
Jan 08, 2008 | 13.88 | 14.27 | 13.02 | 13.04 | 606,095 | -1.02(-7.25%) |
Jan 07, 2008 | 14.22 | 14.30 | 13.89 | 14.06 | 697,405 | -0.15(-1.06%) |
Jan 04, 2008 | 15.55 | 15.64 | 14.10 | 14.21 | 1,166,957 | -1.54(-9.78%) |
Jan 03, 2008 | 16.36 | 16.38 | 15.71 | 15.75 | 695,105 | -0.59(-3.61%) |
Jan 02, 2008 | 16.64 | 16.77 | 16.10 | 16.34 | 224,280 | -0.36(-2.16%) |