Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 16.28 | 16.90 | 15.47 | 16.31 | 184,017 | +1.05(+6.88%) |
Mar 28, 2008 | 16.55 | 16.67 | 15.10 | 15.26 | 192,155 | -1.74(-10.24%) |
Mar 27, 2008 | 16.48 | 17.14 | 16.24 | 17.00 | 320,340 | +1.93(+12.81%) |
Mar 26, 2008 | 13.92 | 15.43 | 13.85 | 15.07 | 158,407 | +1.22(+8.81%) |
Mar 25, 2008 | 14.50 | 14.92 | 13.65 | 13.85 | 277,306 | -0.86(-5.85%) |
Mar 24, 2008 | 13.26 | 14.74 | 13.03 | 14.71 | 197,143 | +1.71(+13.15%) |
Mar 21, 2008 | 14.46 | 14.50 | 12.72 | 13.00 | 628,968 | +0.00(+0.00%) |
Mar 20, 2008 | 14.46 | 14.50 | 12.72 | 13.00 | 628,968 | -0.16(-1.22%) |
Mar 19, 2008 | 13.49 | 14.17 | 12.79 | 13.16 | 254,085 | -0.20(-1.50%) |
Mar 18, 2008 | 12.98 | 13.53 | 12.72 | 13.36 | 278,536 | +0.66(+5.20%) |
Mar 17, 2008 | 12.09 | 13.12 | 12.09 | 12.70 | 87,466 | +0.21(+1.68%) |
Mar 14, 2008 | 12.70 | 12.80 | 11.75 | 12.49 | 244,167 | -0.02(-0.16%) |
Mar 13, 2008 | 12.77 | 12.79 | 11.50 | 12.51 | 107,215 | +0.66(+5.57%) |
Mar 12, 2008 | 12.54 | 12.70 | 11.69 | 11.85 | 347,771 | -0.65(-5.20%) |
Mar 11, 2008 | 13.26 | 13.75 | 12.00 | 12.50 | 184,508 | -0.45(-3.47%) |
Mar 10, 2008 | 12.16 | 12.99 | 12.14 | 12.95 | 270,055 | +0.86(+7.11%) |
Mar 07, 2008 | 12.91 | 13.10 | 12.09 | 12.09 | 258,846 | -0.99(-7.57%) |
Mar 06, 2008 | 13.48 | 13.88 | 12.90 | 13.08 | 186,546 | -0.43(-3.18%) |
Mar 05, 2008 | 12.99 | 13.68 | 12.75 | 13.51 | 224,886 | +0.61(+4.73%) |
Mar 04, 2008 | 12.90 | 13.25 | 12.86 | 12.90 | 313,294 | -0.16(-1.23%) |
Mar 03, 2008 | 12.81 | 13.18 | 12.75 | 13.06 | 158,790 | +0.31(+2.43%) |
Feb 29, 2008 | 13.64 | 14.97 | 12.55 | 12.75 | 469,426 | -1.01(-7.34%) |
Feb 28, 2008 | 14.43 | 14.96 | 13.35 | 13.76 | 234,652 | -0.71(-4.91%) |
Feb 27, 2008 | 14.82 | 15.38 | 14.35 | 14.47 | 83,378 | -0.53(-3.53%) |
Feb 26, 2008 | 15.00 | 15.10 | 14.66 | 15.00 | 133,721 | +0.25(+1.69%) |
Feb 25, 2008 | 15.01 | 15.04 | 14.43 | 14.75 | 134,835 | -0.05(-0.34%) |
Feb 22, 2008 | 14.91 | 15.12 | 14.11 | 14.80 | 260,841 | -0.04(-0.27%) |
Feb 21, 2008 | 16.33 | 16.55 | 14.80 | 14.84 | 163,158 | -1.28(-7.94%) |
Feb 20, 2008 | 15.13 | 16.27 | 14.89 | 16.12 | 641,127 | +0.95(+6.26%) |
Feb 19, 2008 | 15.27 | 15.35 | 15.05 | 15.17 | 125,435 | +0.13(+0.86%) |
Feb 18, 2008 | 15.09 | 15.61 | 14.96 | 15.04 | 200,885 | +0.00(+0.00%) |
Feb 15, 2008 | 15.09 | 15.61 | 14.96 | 15.04 | 200,885 | -0.35(-2.27%) |
Feb 14, 2008 | 15.73 | 16.80 | 15.35 | 15.39 | 241,431 | -0.37(-2.35%) |
Feb 13, 2008 | 16.50 | 16.84 | 15.45 | 15.76 | 207,029 | -0.61(-3.73%) |
Feb 12, 2008 | 16.84 | 16.84 | 16.00 | 16.37 | 283,254 | +0.14(+0.86%) |
Feb 11, 2008 | 16.88 | 17.21 | 16.19 | 16.23 | 188,151 | -0.38(-2.29%) |
Feb 08, 2008 | 17.25 | 17.69 | 16.38 | 16.61 | 339,952 | -0.79(-4.54%) |
Feb 07, 2008 | 17.87 | 18.68 | 16.98 | 17.40 | 161,806 | -0.64(-3.55%) |
Feb 06, 2008 | 18.50 | 18.90 | 18.00 | 18.04 | 117,966 | -0.33(-1.80%) |
Feb 05, 2008 | 19.25 | 19.67 | 18.28 | 18.37 | 72,972 | -1.30(-6.61%) |
Feb 04, 2008 | 19.72 | 20.27 | 19.43 | 19.67 | 87,592 | -0.04(-0.20%) |
Feb 01, 2008 | 19.41 | 19.80 | 18.39 | 19.71 | 122,130 | +0.41(+2.12%) |
Jan 31, 2008 | 18.48 | 19.64 | 18.02 | 19.30 | 241,209 | +0.48(+2.55%) |
Jan 30, 2008 | 19.33 | 19.49 | 18.74 | 18.82 | 110,379 | -0.57(-2.94%) |
Jan 29, 2008 | 18.50 | 19.47 | 18.33 | 19.39 | 138,309 | +1.15(+6.30%) |
Jan 28, 2008 | 18.50 | 18.50 | 17.54 | 18.24 | 244,858 | -0.43(-2.30%) |
Jan 25, 2008 | 20.13 | 20.47 | 18.26 | 18.67 | 188,318 | -1.37(-6.84%) |
Jan 24, 2008 | 18.67 | 20.60 | 18.18 | 20.04 | 274,884 | +1.41(+7.57%) |
Jan 23, 2008 | 16.54 | 18.97 | 16.04 | 18.63 | 476,005 | +1.66(+9.78%) |
Jan 22, 2008 | 14.64 | 17.12 | 14.05 | 16.97 | 351,685 | +1.75(+11.50%) |
Jan 21, 2008 | 16.44 | 17.03 | 15.18 | 15.22 | 186,370 | +0.00(+0.00%) |
Jan 18, 2008 | 16.44 | 17.03 | 15.18 | 15.22 | 186,370 | -1.06(-6.51%) |
Jan 17, 2008 | 16.55 | 16.90 | 15.65 | 16.28 | 254,959 | -0.09(-0.55%) |
Jan 16, 2008 | 16.20 | 17.54 | 15.84 | 16.37 | 377,102 | +0.03(+0.18%) |
Jan 15, 2008 | 17.59 | 18.20 | 15.07 | 16.34 | 681,964 | -1.62(-9.02%) |
Jan 14, 2008 | 17.11 | 18.79 | 16.50 | 17.96 | 307,061 | +0.90(+5.28%) |
Jan 11, 2008 | 15.95 | 17.29 | 14.84 | 17.06 | 312,752 | +0.95(+5.90%) |
Jan 10, 2008 | 15.50 | 16.21 | 14.66 | 16.11 | 464,805 | +0.21(+1.32%) |
Jan 09, 2008 | 16.06 | 16.13 | 15.60 | 15.90 | 672,154 | -0.40(-2.45%) |
Jan 08, 2008 | 15.07 | 17.73 | 15.07 | 16.30 | 241,754 | +1.07(+7.03%) |
Jan 07, 2008 | 15.76 | 16.03 | 14.63 | 15.23 | 321,871 | -0.50(-3.18%) |
Jan 04, 2008 | 17.00 | 17.13 | 15.27 | 15.73 | 331,208 | -1.68(-9.65%) |
Jan 03, 2008 | 17.88 | 18.00 | 17.20 | 17.41 | 164,500 | -0.40(-2.25%) |
Jan 02, 2008 | 16.99 | 18.09 | 16.77 | 17.81 | 243,432 | +0.70(+4.09%) |