Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 14.16 | 14.46 | 13.63 | 14.04 | 163,511 | +0.02(+0.14%) |
Mar 28, 2008 | 14.40 | 14.66 | 14.02 | 14.02 | 147,101 | -0.45(-3.11%) |
Mar 27, 2008 | 14.73 | 14.73 | 13.90 | 14.47 | 113,697 | -0.18(-1.23%) |
Mar 26, 2008 | 14.89 | 14.89 | 14.29 | 14.65 | 131,420 | -0.37(-2.46%) |
Mar 25, 2008 | 13.88 | 17.12 | 13.88 | 15.02 | 390,051 | +1.03(+7.36%) |
Mar 24, 2008 | 13.03 | 14.96 | 12.51 | 13.99 | 205,511 | +1.21(+9.47%) |
Mar 21, 2008 | 10.71 | 13.35 | 10.35 | 12.78 | 745,873 | +0.00(+0.00%) |
Mar 20, 2008 | 10.71 | 13.35 | 10.35 | 12.78 | 745,873 | +1.28(+11.13%) |
Mar 19, 2008 | 12.00 | 12.26 | 11.46 | 11.50 | 240,100 | -0.30(-2.54%) |
Mar 18, 2008 | 11.70 | 11.93 | 11.00 | 11.80 | 254,946 | +0.52(+4.61%) |
Mar 17, 2008 | 10.15 | 11.51 | 10.14 | 11.28 | 175,216 | +0.58(+5.42%) |
Mar 14, 2008 | 10.80 | 11.00 | 10.08 | 10.70 | 691,423 | +0.21(+2.00%) |
Mar 13, 2008 | 12.00 | 12.00 | 10.44 | 10.49 | 271,105 | -1.73(-14.16%) |
Mar 12, 2008 | 12.86 | 13.15 | 12.14 | 12.22 | 176,753 | -0.60(-4.68%) |
Mar 11, 2008 | 13.04 | 13.35 | 12.73 | 12.82 | 137,858 | +0.13(+1.02%) |
Mar 10, 2008 | 13.50 | 13.66 | 12.50 | 12.69 | 228,666 | -0.79(-5.86%) |
Mar 07, 2008 | 14.09 | 14.31 | 13.42 | 13.48 | 117,930 | -0.82(-5.73%) |
Mar 06, 2008 | 14.34 | 14.45 | 14.00 | 14.30 | 121,343 | -0.14(-0.97%) |
Mar 05, 2008 | 14.42 | 14.79 | 14.08 | 14.44 | 110,225 | +0.12(+0.84%) |
Mar 04, 2008 | 14.57 | 14.94 | 14.03 | 14.32 | 65,716 | -0.43(-2.92%) |
Mar 03, 2008 | 14.25 | 15.10 | 14.25 | 14.75 | 269,544 | +0.74(+5.28%) |
Feb 29, 2008 | 14.50 | 14.68 | 13.79 | 14.01 | 155,863 | -0.61(-4.17%) |
Feb 28, 2008 | 15.04 | 15.05 | 14.58 | 14.62 | 192,409 | -0.20(-1.35%) |
Feb 27, 2008 | 14.96 | 14.96 | 14.64 | 14.82 | 106,448 | -0.35(-2.31%) |
Feb 26, 2008 | 14.08 | 15.48 | 14.08 | 15.17 | 141,379 | +1.02(+7.21%) |
Feb 25, 2008 | 14.28 | 14.30 | 13.90 | 14.15 | 275,205 | +0.15(+1.07%) |
Feb 22, 2008 | 14.79 | 14.88 | 13.49 | 14.00 | 155,277 | -0.78(-5.28%) |
Feb 21, 2008 | 15.06 | 15.53 | 14.76 | 14.78 | 123,519 | -0.14(-0.94%) |
Feb 20, 2008 | 14.74 | 15.00 | 14.40 | 14.92 | 72,220 | +0.14(+0.95%) |
Feb 19, 2008 | 15.05 | 16.04 | 14.75 | 14.78 | 119,370 | -0.01(-0.07%) |
Feb 18, 2008 | 14.74 | 14.79 | 14.44 | 14.79 | 67,064 | +0.00(+0.00%) |
Feb 15, 2008 | 14.74 | 14.79 | 14.44 | 14.79 | 67,064 | +0.00(+0.00%) |
Feb 14, 2008 | 14.99 | 15.09 | 14.33 | 14.79 | 174,501 | -0.14(-0.94%) |
Feb 13, 2008 | 15.02 | 15.08 | 14.50 | 14.93 | 147,478 | +0.02(+0.13%) |
Feb 12, 2008 | 15.14 | 15.86 | 14.80 | 14.91 | 123,590 | -0.18(-1.19%) |
Feb 11, 2008 | 15.55 | 15.60 | 14.79 | 15.09 | 125,144 | -0.46(-2.96%) |
Feb 08, 2008 | 15.75 | 15.78 | 15.12 | 15.55 | 395,631 | -0.37(-2.32%) |
Feb 07, 2008 | 14.15 | 16.25 | 13.93 | 15.92 | 243,424 | +1.72(+12.11%) |
Feb 06, 2008 | 14.04 | 14.75 | 14.00 | 14.20 | 92,123 | +0.20(+1.43%) |
Feb 05, 2008 | 13.71 | 14.19 | 13.69 | 14.00 | 165,919 | -0.03(-0.21%) |
Feb 04, 2008 | 14.63 | 14.88 | 13.88 | 14.03 | 189,300 | -0.72(-4.88%) |
Feb 01, 2008 | 15.55 | 15.68 | 14.10 | 14.75 | 374,970 | -0.49(-3.22%) |
Jan 31, 2008 | 15.40 | 15.77 | 15.21 | 15.24 | 281,690 | -0.31(-1.99%) |
Jan 30, 2008 | 16.11 | 16.53 | 15.49 | 15.55 | 330,010 | -0.80(-4.89%) |
Jan 29, 2008 | 15.50 | 16.60 | 15.14 | 16.35 | 233,901 | +0.85(+5.48%) |
Jan 28, 2008 | 15.11 | 15.76 | 14.83 | 15.50 | 212,308 | +0.31(+2.04%) |
Jan 25, 2008 | 14.53 | 15.68 | 14.25 | 15.19 | 340,111 | +0.89(+6.22%) |
Jan 24, 2008 | 14.30 | 14.55 | 13.99 | 14.30 | 579,310 | +0.05(+0.35%) |
Jan 23, 2008 | 12.28 | 14.50 | 12.27 | 14.25 | 391,619 | +1.67(+13.28%) |
Jan 22, 2008 | 12.00 | 12.86 | 11.78 | 12.58 | 1,503,690 | +0.08(+0.64%) |
Jan 21, 2008 | 14.66 | 14.74 | 12.00 | 12.50 | 951,079 | +0.00(+0.00%) |
Jan 18, 2008 | 14.66 | 14.74 | 12.00 | 12.50 | 951,079 | -2.26(-15.31%) |
Jan 17, 2008 | 15.83 | 15.92 | 14.39 | 14.76 | 188,877 | -1.15(-7.23%) |
Jan 16, 2008 | 15.60 | 16.33 | 15.59 | 15.91 | 297,034 | +0.30(+1.92%) |
Jan 15, 2008 | 15.65 | 16.06 | 15.58 | 15.61 | 291,563 | -0.44(-2.74%) |
Jan 14, 2008 | 15.77 | 16.41 | 15.58 | 16.05 | 237,893 | +0.25(+1.58%) |
Jan 11, 2008 | 15.70 | 16.00 | 15.21 | 15.80 | 417,765 | -0.27(-1.68%) |
Jan 10, 2008 | 14.35 | 16.26 | 14.35 | 16.07 | 1,232,662 | +1.57(+10.83%) |
Jan 09, 2008 | 13.49 | 14.50 | 13.39 | 14.50 | 1,019,745 | +0.95(+7.01%) |
Jan 08, 2008 | 12.80 | 13.75 | 12.35 | 13.55 | 703,928 | +1.03(+8.23%) |
Jan 07, 2008 | 14.56 | 14.75 | 11.83 | 12.52 | 993,206 | -1.97(-13.60%) |
Jan 04, 2008 | 15.75 | 15.75 | 14.49 | 14.49 | 334,323 | -1.01(-6.52%) |
Jan 03, 2008 | 16.24 | 16.86 | 15.05 | 15.50 | 296,493 | -1.05(-6.34%) |
Jan 02, 2008 | 17.00 | 17.10 | 16.23 | 16.55 | 213,031 | -0.60(-3.50%) |