Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 15.28 | 15.50 | 14.79 | 15.16 | 228,369 | -0.06(-0.41%) |
Mar 28, 2008 | 15.34 | 15.61 | 15.15 | 15.23 | 517,148 | -0.16(-1.05%) |
Mar 27, 2008 | 15.56 | 15.86 | 15.36 | 15.39 | 338,041 | -0.06(-0.41%) |
Mar 26, 2008 | 15.58 | 15.67 | 15.21 | 15.45 | 269,831 | -0.27(-1.71%) |
Mar 25, 2008 | 15.95 | 16.02 | 15.49 | 15.72 | 336,267 | -0.23(-1.46%) |
Mar 24, 2008 | 14.99 | 16.16 | 14.99 | 15.95 | 557,086 | +1.02(+6.85%) |
Mar 21, 2008 | 14.84 | 15.12 | 14.54 | 14.93 | 962,113 | +0.00(+0.00%) |
Mar 20, 2008 | 14.84 | 15.12 | 14.54 | 14.93 | 962,113 | +0.29(+1.96%) |
Mar 19, 2008 | 15.09 | 15.52 | 14.64 | 14.64 | 508,605 | -0.40(-2.68%) |
Mar 18, 2008 | 14.38 | 15.12 | 13.78 | 15.05 | 373,817 | +0.88(+6.21%) |
Mar 17, 2008 | 13.91 | 14.36 | 13.68 | 14.17 | 557,829 | -0.08(-0.57%) |
Mar 14, 2008 | 15.15 | 15.16 | 13.96 | 14.25 | 432,331 | -0.74(-4.97%) |
Mar 13, 2008 | 14.31 | 15.00 | 14.03 | 14.99 | 523,978 | +0.47(+3.21%) |
Mar 12, 2008 | 14.89 | 15.06 | 14.44 | 14.53 | 313,186 | -0.25(-1.70%) |
Mar 11, 2008 | 14.36 | 14.80 | 14.17 | 14.78 | 604,755 | +0.85(+6.12%) |
Mar 10, 2008 | 14.07 | 14.15 | 13.74 | 13.93 | 513,135 | -0.05(-0.38%) |
Mar 07, 2008 | 14.36 | 14.37 | 13.84 | 13.98 | 570,089 | -0.59(-4.06%) |
Mar 06, 2008 | 15.93 | 16.42 | 14.57 | 14.57 | 588,198 | -0.74(-4.86%) |
Mar 05, 2008 | 15.56 | 15.56 | 14.99 | 15.32 | 384,517 | -0.04(-0.29%) |
Mar 04, 2008 | 14.90 | 15.45 | 14.81 | 15.36 | 445,595 | +0.27(+1.78%) |
Mar 03, 2008 | 15.06 | 15.29 | 14.82 | 15.09 | 540,665 | -0.04(-0.24%) |
Feb 29, 2008 | 15.55 | 15.84 | 15.13 | 15.13 | 533,193 | -0.69(-4.37%) |
Feb 28, 2008 | 16.34 | 16.40 | 15.73 | 15.82 | 397,225 | -0.83(-5.01%) |
Feb 27, 2008 | 15.85 | 16.71 | 15.76 | 16.65 | 620,304 | +0.65(+4.04%) |
Feb 26, 2008 | 14.52 | 16.60 | 14.49 | 16.01 | 982,571 | +1.40(+9.58%) |
Feb 25, 2008 | 14.02 | 14.73 | 13.85 | 14.61 | 499,069 | +0.47(+3.30%) |
Feb 22, 2008 | 13.99 | 14.18 | 13.60 | 14.14 | 435,757 | +0.17(+1.22%) |
Feb 21, 2008 | 14.36 | 14.71 | 13.96 | 13.97 | 355,443 | -0.27(-1.89%) |
Feb 20, 2008 | 13.61 | 14.26 | 13.46 | 14.24 | 457,520 | +0.54(+3.93%) |
Feb 19, 2008 | 13.50 | 13.78 | 13.31 | 13.70 | 403,241 | +0.45(+3.39%) |
Feb 18, 2008 | 13.42 | 13.51 | 13.09 | 13.25 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.42 | 13.51 | 13.09 | 13.25 | 229,494 | -0.30(-2.25%) |
Feb 14, 2008 | 13.92 | 14.14 | 13.47 | 13.56 | 364,567 | -0.47(-3.33%) |
Feb 13, 2008 | 13.54 | 14.06 | 13.32 | 14.02 | 277,320 | +0.73(+5.47%) |
Feb 12, 2008 | 13.29 | 13.46 | 13.11 | 13.30 | 347,514 | +0.11(+0.82%) |
Feb 11, 2008 | 13.37 | 13.46 | 13.15 | 13.19 | 329,570 | -0.20(-1.47%) |
Feb 08, 2008 | 13.55 | 13.65 | 13.11 | 13.39 | 339,669 | -0.02(-0.13%) |
Feb 07, 2008 | 13.14 | 13.57 | 12.94 | 13.40 | 264,815 | +0.23(+1.77%) |
Feb 06, 2008 | 13.85 | 13.98 | 13.14 | 13.17 | 466,547 | -0.68(-4.92%) |
Feb 05, 2008 | 14.34 | 14.34 | 13.84 | 13.85 | 381,510 | -0.44(-3.08%) |
Feb 04, 2008 | 14.23 | 14.41 | 13.92 | 14.29 | 347,463 | -0.03(-0.19%) |
Feb 01, 2008 | 14.58 | 14.58 | 13.97 | 14.32 | 453,284 | -0.12(-0.81%) |
Jan 31, 2008 | 13.91 | 14.48 | 13.52 | 14.44 | 792,541 | +0.43(+3.08%) |
Jan 30, 2008 | 13.57 | 14.54 | 13.42 | 14.01 | 628,998 | +0.43(+3.17%) |
Jan 29, 2008 | 14.00 | 14.08 | 13.39 | 13.58 | 591,711 | -0.33(-2.39%) |
Jan 28, 2008 | 13.46 | 13.93 | 13.16 | 13.91 | 583,797 | +0.33(+2.44%) |
Jan 25, 2008 | 14.04 | 14.36 | 13.40 | 13.58 | 794,653 | -0.34(-2.45%) |
Jan 24, 2008 | 14.09 | 14.33 | 13.69 | 13.92 | 668,168 | -0.18(-1.27%) |
Jan 23, 2008 | 12.24 | 14.18 | 12.20 | 14.10 | 1,267,244 | +1.50(+11.89%) |
Jan 22, 2008 | 11.81 | 12.78 | 11.75 | 12.60 | 1,052,352 | +0.04(+0.29%) |
Jan 21, 2008 | 12.57 | 12.82 | 12.02 | 12.56 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.57 | 12.82 | 12.02 | 12.56 | 1,851,033 | -0.66(-5.02%) |
Jan 17, 2008 | 13.77 | 13.91 | 13.17 | 13.23 | 916,489 | -0.51(-3.72%) |
Jan 16, 2008 | 14.18 | 14.47 | 13.74 | 13.74 | 645,097 | -0.53(-3.71%) |
Jan 15, 2008 | 14.42 | 14.45 | 14.08 | 14.27 | 452,504 | -0.41(-2.81%) |
Jan 14, 2008 | 14.63 | 14.97 | 14.45 | 14.68 | 348,294 | +0.26(+1.80%) |
Jan 11, 2008 | 14.55 | 14.62 | 14.41 | 14.42 | 533,866 | -0.26(-1.77%) |
Jan 10, 2008 | 14.45 | 15.01 | 14.36 | 14.68 | 597,185 | -0.05(-0.37%) |
Jan 09, 2008 | 14.45 | 14.78 | 14.25 | 14.73 | 656,232 | +0.15(+1.05%) |
Jan 08, 2008 | 15.03 | 15.20 | 14.47 | 14.58 | 642,645 | -0.48(-3.22%) |
Jan 07, 2008 | 14.94 | 15.25 | 14.84 | 15.06 | 661,035 | +0.16(+1.08%) |
Jan 04, 2008 | 15.50 | 15.50 | 14.88 | 14.90 | 725,010 | -0.78(-4.98%) |
Jan 03, 2008 | 16.55 | 16.55 | 15.67 | 15.68 | 664,825 | -0.66(-4.06%) |
Jan 02, 2008 | 16.86 | 16.95 | 16.18 | 16.35 | 561,921 | -0.54(-3.19%) |