Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 16.63 | 17.45 | 16.20 | 17.22 | 493,675 | +0.38(+2.27%) |
Mar 28, 2008 | 17.77 | 18.01 | 16.72 | 16.84 | 752,464 | -0.92(-5.20%) |
Mar 27, 2008 | 16.61 | 18.41 | 16.45 | 17.76 | 2,426,179 | +3.43(+23.97%) |
Mar 26, 2008 | 14.62 | 15.00 | 14.04 | 14.33 | 576,404 | -0.61(-4.06%) |
Mar 25, 2008 | 14.21 | 15.16 | 14.03 | 14.93 | 777,900 | +0.93(+6.67%) |
Mar 24, 2008 | 14.32 | 14.77 | 13.76 | 14.00 | 426,216 | -0.14(-0.99%) |
Mar 21, 2008 | 13.78 | 14.33 | 13.07 | 14.14 | 432,007 | +0.00(+0.00%) |
Mar 20, 2008 | 13.78 | 14.33 | 13.07 | 14.14 | 432,007 | +0.57(+4.19%) |
Mar 19, 2008 | 13.94 | 14.23 | 13.50 | 13.57 | 247,318 | -0.14(-1.02%) |
Mar 18, 2008 | 13.46 | 14.06 | 12.94 | 13.71 | 346,557 | +0.60(+4.56%) |
Mar 17, 2008 | 12.61 | 13.57 | 12.36 | 13.11 | 129,893 | +0.10(+0.79%) |
Mar 14, 2008 | 13.91 | 14.02 | 12.85 | 13.01 | 172,280 | -0.75(-5.43%) |
Mar 13, 2008 | 13.09 | 14.13 | 12.76 | 13.76 | 251,636 | +0.54(+4.10%) |
Mar 12, 2008 | 13.58 | 13.94 | 13.15 | 13.22 | 199,304 | -0.36(-2.68%) |
Mar 11, 2008 | 12.40 | 13.75 | 11.96 | 13.58 | 353,804 | +1.53(+12.70%) |
Mar 10, 2008 | 12.29 | 12.54 | 11.85 | 12.05 | 138,708 | -0.22(-1.83%) |
Mar 07, 2008 | 12.80 | 13.28 | 12.24 | 12.27 | 334,680 | -0.71(-5.46%) |
Mar 06, 2008 | 13.94 | 13.99 | 12.65 | 12.98 | 551,432 | -1.06(-7.57%) |
Mar 05, 2008 | 14.04 | 14.11 | 13.70 | 14.05 | 198,410 | +0.10(+0.74%) |
Mar 04, 2008 | 13.67 | 14.12 | 13.58 | 13.94 | 183,815 | +0.10(+0.74%) |
Mar 03, 2008 | 13.55 | 14.19 | 13.52 | 13.84 | 154,326 | +0.30(+2.20%) |
Feb 29, 2008 | 14.19 | 14.21 | 13.53 | 13.54 | 264,351 | -0.85(-5.90%) |
Feb 28, 2008 | 14.88 | 15.27 | 14.31 | 14.39 | 137,560 | -0.54(-3.63%) |
Feb 27, 2008 | 15.35 | 15.45 | 14.73 | 14.93 | 152,554 | -0.48(-3.09%) |
Feb 26, 2008 | 14.62 | 15.96 | 14.60 | 15.41 | 492,593 | +0.66(+4.49%) |
Feb 25, 2008 | 14.25 | 14.81 | 13.97 | 14.75 | 140,080 | +0.47(+3.27%) |
Feb 22, 2008 | 14.42 | 14.42 | 13.72 | 14.28 | 152,681 | -0.18(-1.23%) |
Feb 21, 2008 | 14.45 | 15.11 | 14.30 | 14.46 | 202,650 | +0.08(+0.58%) |
Feb 20, 2008 | 14.11 | 14.49 | 13.65 | 14.37 | 161,147 | +0.19(+1.32%) |
Feb 19, 2008 | 13.89 | 14.50 | 13.45 | 14.19 | 214,500 | +0.51(+3.75%) |
Feb 18, 2008 | 13.94 | 13.94 | 13.48 | 13.67 | 245,584 | +0.00(+0.00%) |
Feb 15, 2008 | 13.94 | 13.94 | 13.48 | 13.67 | 245,584 | -0.35(-2.53%) |
Feb 14, 2008 | 15.92 | 15.96 | 13.99 | 14.03 | 528,904 | -1.91(-12.00%) |
Feb 13, 2008 | 15.21 | 15.99 | 15.04 | 15.94 | 538,915 | +0.85(+5.63%) |
Feb 12, 2008 | 14.33 | 15.21 | 14.23 | 15.09 | 791,317 | +0.87(+6.10%) |
Feb 11, 2008 | 13.85 | 14.34 | 13.79 | 14.22 | 295,996 | +0.33(+2.35%) |
Feb 08, 2008 | 13.55 | 14.09 | 13.53 | 13.90 | 306,858 | +0.29(+2.13%) |
Feb 07, 2008 | 11.91 | 13.94 | 11.91 | 13.61 | 442,065 | +1.53(+12.67%) |
Feb 06, 2008 | 11.82 | 12.55 | 11.64 | 12.08 | 252,594 | +0.38(+3.27%) |
Feb 05, 2008 | 12.40 | 12.53 | 11.59 | 11.69 | 161,439 | -0.90(-7.12%) |
Feb 04, 2008 | 14.02 | 14.02 | 12.44 | 12.59 | 207,814 | -1.51(-10.72%) |
Feb 01, 2008 | 12.78 | 14.14 | 12.57 | 14.10 | 304,219 | +1.34(+10.53%) |
Jan 31, 2008 | 11.89 | 13.00 | 11.45 | 12.76 | 180,086 | +0.84(+7.05%) |
Jan 30, 2008 | 12.34 | 12.37 | 11.92 | 11.92 | 162,883 | -0.47(-3.77%) |
Jan 29, 2008 | 12.79 | 12.79 | 11.90 | 12.39 | 267,648 | -0.34(-2.64%) |
Jan 28, 2008 | 11.58 | 12.86 | 11.58 | 12.72 | 251,016 | +1.17(+10.10%) |
Jan 25, 2008 | 12.19 | 12.96 | 11.47 | 11.55 | 212,210 | -0.39(-3.28%) |
Jan 24, 2008 | 11.58 | 12.26 | 11.17 | 11.95 | 313,863 | +0.41(+3.56%) |
Jan 23, 2008 | 10.16 | 11.64 | 10.04 | 11.54 | 329,790 | +1.11(+10.65%) |
Jan 22, 2008 | 10.15 | 10.89 | 10.12 | 10.43 | 303,030 | +0.27(+2.67%) |
Jan 21, 2008 | 10.40 | 10.92 | 10.05 | 10.15 | 175,533 | +0.00(+0.00%) |
Jan 18, 2008 | 10.40 | 10.92 | 10.05 | 10.15 | 175,533 | -0.24(-2.33%) |
Jan 17, 2008 | 11.00 | 11.00 | 10.39 | 10.40 | 210,942 | -0.61(-5.51%) |
Jan 16, 2008 | 10.60 | 11.26 | 10.47 | 11.00 | 415,696 | +0.29(+2.70%) |
Jan 15, 2008 | 11.36 | 11.45 | 10.58 | 10.71 | 321,361 | -0.80(-6.97%) |
Jan 14, 2008 | 12.20 | 12.20 | 11.52 | 11.52 | 269,461 | -0.60(-4.93%) |
Jan 11, 2008 | 12.63 | 12.88 | 12.09 | 12.11 | 207,897 | -0.61(-4.77%) |
Jan 10, 2008 | 13.17 | 13.17 | 12.27 | 12.72 | 195,397 | -0.63(-4.69%) |
Jan 09, 2008 | 12.47 | 13.50 | 12.25 | 13.35 | 371,771 | +0.78(+6.24%) |
Jan 08, 2008 | 13.09 | 13.65 | 12.54 | 12.56 | 338,600 | -0.53(-4.06%) |
Jan 07, 2008 | 12.91 | 13.49 | 12.48 | 13.10 | 230,880 | +0.27(+2.11%) |
Jan 04, 2008 | 13.38 | 13.46 | 12.40 | 12.82 | 408,880 | -0.76(-5.57%) |
Jan 03, 2008 | 14.09 | 14.29 | 13.38 | 13.58 | 277,286 | -0.53(-3.77%) |
Jan 02, 2008 | 14.36 | 14.47 | 13.96 | 14.11 | 124,718 | -0.30(-2.07%) |