Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 14.73 | 14.93 | 14.58 | 14.64 | 286,047 | -0.10(-0.67%) |
Mar 28, 2008 | 14.80 | 15.26 | 14.61 | 14.74 | 511,632 | -0.37(-2.44%) |
Mar 27, 2008 | 15.63 | 15.63 | 15.03 | 15.11 | 314,377 | -0.47(-3.03%) |
Mar 26, 2008 | 15.78 | 16.04 | 15.46 | 15.58 | 182,109 | -0.12(-0.74%) |
Mar 25, 2008 | 16.15 | 16.28 | 15.53 | 15.70 | 228,068 | -0.17(-1.05%) |
Mar 24, 2008 | 15.26 | 15.89 | 15.26 | 15.86 | 344,497 | +0.63(+4.16%) |
Mar 21, 2008 | 17.29 | 17.35 | 14.86 | 15.23 | 878,052 | +0.00(+0.00%) |
Mar 20, 2008 | 17.29 | 17.35 | 14.86 | 15.23 | 878,052 | +0.37(+2.51%) |
Mar 19, 2008 | 15.56 | 15.59 | 14.86 | 14.86 | 383,453 | -0.26(-1.70%) |
Mar 18, 2008 | 14.99 | 15.53 | 14.60 | 15.11 | 703,613 | +0.50(+3.43%) |
Mar 17, 2008 | 14.51 | 14.78 | 14.37 | 14.61 | 391,112 | -0.04(-0.26%) |
Mar 14, 2008 | 15.03 | 15.19 | 14.45 | 14.65 | 306,100 | -0.34(-2.26%) |
Mar 13, 2008 | 14.83 | 15.17 | 14.61 | 14.99 | 426,776 | +0.13(+0.89%) |
Mar 12, 2008 | 14.99 | 15.11 | 14.73 | 14.86 | 556,788 | -0.09(-0.63%) |
Mar 11, 2008 | 13.94 | 14.95 | 13.86 | 14.95 | 516,988 | +1.08(+7.82%) |
Mar 10, 2008 | 14.02 | 14.10 | 13.77 | 13.87 | 294,396 | -0.08(-0.55%) |
Mar 07, 2008 | 13.88 | 14.34 | 13.79 | 13.94 | 507,245 | -0.06(-0.40%) |
Mar 06, 2008 | 14.37 | 14.56 | 14.00 | 14.00 | 291,055 | -0.45(-3.09%) |
Mar 05, 2008 | 14.35 | 14.51 | 14.19 | 14.45 | 334,577 | +0.19(+1.35%) |
Mar 04, 2008 | 14.24 | 14.36 | 13.92 | 14.25 | 821,578 | -0.11(-0.78%) |
Mar 03, 2008 | 14.13 | 14.37 | 13.83 | 14.36 | 770,427 | +0.23(+1.64%) |
Feb 29, 2008 | 13.66 | 14.36 | 13.66 | 14.13 | 1,006,028 | +0.34(+2.45%) |
Feb 28, 2008 | 14.06 | 14.06 | 13.57 | 13.79 | 907,029 | -0.10(-0.74%) |
Feb 27, 2008 | 13.54 | 13.95 | 13.52 | 13.90 | 1,311,958 | +0.31(+2.27%) |
Feb 26, 2008 | 13.68 | 16.06 | 13.47 | 13.59 | 2,523,657 | +0.34(+2.56%) |
Feb 25, 2008 | 13.46 | 13.96 | 13.16 | 13.25 | 1,900,645 | -0.28(-2.06%) |
Feb 22, 2008 | 14.12 | 14.19 | 13.47 | 13.53 | 1,143,050 | -0.60(-4.22%) |
Feb 21, 2008 | 14.36 | 14.39 | 14.10 | 14.12 | 747,382 | -0.10(-0.72%) |
Feb 20, 2008 | 14.43 | 14.89 | 14.16 | 14.23 | 790,275 | -0.28(-1.92%) |
Feb 19, 2008 | 15.04 | 15.17 | 14.48 | 14.51 | 338,525 | -0.30(-2.05%) |
Feb 18, 2008 | 14.82 | 15.03 | 14.78 | 14.81 | 375,395 | +0.00(+0.00%) |
Feb 15, 2008 | 14.82 | 15.03 | 14.78 | 14.81 | 375,395 | -0.09(-0.60%) |
Feb 14, 2008 | 15.32 | 15.35 | 14.78 | 14.90 | 201,910 | -0.42(-2.74%) |
Feb 13, 2008 | 15.43 | 15.44 | 15.24 | 15.32 | 285,085 | -0.01(-0.08%) |
Feb 12, 2008 | 15.39 | 15.54 | 15.14 | 15.33 | 298,788 | +0.07(+0.45%) |
Feb 11, 2008 | 15.50 | 15.55 | 15.08 | 15.26 | 190,517 | -0.20(-1.27%) |
Feb 08, 2008 | 15.86 | 16.05 | 15.38 | 15.46 | 158,761 | -0.47(-2.96%) |
Feb 07, 2008 | 15.57 | 16.10 | 15.57 | 15.93 | 137,758 | +0.25(+1.58%) |
Feb 06, 2008 | 15.99 | 16.29 | 15.62 | 15.68 | 193,605 | -0.17(-1.08%) |
Feb 05, 2008 | 16.18 | 16.52 | 15.83 | 15.86 | 268,001 | -0.72(-4.37%) |
Feb 04, 2008 | 16.52 | 16.67 | 16.16 | 16.58 | 178,884 | +0.05(+0.31%) |
Feb 01, 2008 | 16.16 | 16.69 | 15.92 | 16.53 | 429,133 | +0.40(+2.47%) |
Jan 31, 2008 | 14.94 | 16.26 | 14.94 | 16.13 | 465,746 | +0.86(+5.61%) |
Jan 30, 2008 | 15.77 | 15.86 | 15.27 | 15.27 | 462,668 | -0.57(-3.62%) |
Jan 29, 2008 | 15.56 | 15.86 | 15.32 | 15.85 | 249,192 | +0.45(+2.89%) |
Jan 28, 2008 | 15.56 | 15.56 | 15.22 | 15.40 | 456,341 | -0.22(-1.43%) |
Jan 25, 2008 | 16.01 | 16.06 | 15.48 | 15.62 | 304,746 | -0.18(-1.17%) |
Jan 24, 2008 | 16.01 | 16.27 | 15.32 | 15.81 | 624,486 | -0.21(-1.31%) |
Jan 23, 2008 | 13.95 | 16.04 | 13.81 | 16.02 | 666,580 | +1.67(+11.65%) |
Jan 22, 2008 | 14.12 | 14.88 | 13.70 | 14.35 | 579,331 | -0.20(-1.36%) |
Jan 21, 2008 | 15.00 | 15.54 | 14.36 | 14.54 | 499,485 | +0.00(+0.00%) |
Jan 18, 2008 | 15.00 | 15.54 | 14.36 | 14.54 | 499,485 | -0.53(-3.52%) |
Jan 17, 2008 | 15.44 | 15.76 | 15.01 | 15.08 | 385,555 | -0.47(-3.01%) |
Jan 16, 2008 | 15.14 | 15.90 | 15.04 | 15.54 | 342,938 | +0.33(+2.17%) |
Jan 15, 2008 | 15.43 | 15.73 | 15.14 | 15.21 | 167,431 | -0.43(-2.77%) |
Jan 14, 2008 | 15.75 | 15.96 | 15.21 | 15.65 | 274,031 | +0.17(+1.08%) |
Jan 11, 2008 | 15.68 | 15.80 | 15.43 | 15.48 | 468,572 | -0.36(-2.25%) |
Jan 10, 2008 | 15.48 | 16.13 | 15.48 | 15.83 | 343,293 | +0.14(+0.90%) |
Jan 09, 2008 | 15.50 | 15.81 | 15.46 | 15.69 | 830,777 | +0.22(+1.41%) |
Jan 08, 2008 | 15.76 | 15.96 | 15.45 | 15.47 | 625,406 | -0.23(-1.45%) |
Jan 07, 2008 | 15.48 | 15.79 | 15.17 | 15.70 | 1,193,097 | +0.29(+1.86%) |
Jan 04, 2008 | 15.66 | 15.87 | 15.41 | 15.41 | 435,768 | -0.30(-1.91%) |
Jan 03, 2008 | 15.86 | 15.95 | 15.69 | 15.71 | 544,744 | -0.16(-1.03%) |
Jan 02, 2008 | 16.34 | 16.53 | 15.70 | 15.88 | 574,376 | -0.52(-3.19%) |