Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 11.30 | 11.45 | 10.62 | 11.34 | 379,515 | -0.15(-1.34%) |
Mar 28, 2008 | 11.85 | 11.85 | 11.46 | 11.49 | 450,902 | -0.25(-2.10%) |
Mar 27, 2008 | 12.02 | 12.02 | 11.50 | 11.74 | 239,252 | -0.11(-0.91%) |
Mar 26, 2008 | 12.31 | 12.34 | 11.81 | 11.85 | 249,553 | -0.50(-4.05%) |
Mar 25, 2008 | 11.72 | 12.46 | 11.72 | 12.35 | 260,223 | +0.41(+3.42%) |
Mar 24, 2008 | 10.84 | 12.30 | 10.84 | 11.94 | 391,628 | +0.78(+6.96%) |
Mar 21, 2008 | 11.28 | 11.64 | 10.63 | 11.16 | 772,651 | +0.00(+0.00%) |
Mar 20, 2008 | 11.28 | 11.64 | 10.63 | 11.16 | 772,651 | -0.22(-1.96%) |
Mar 19, 2008 | 12.30 | 12.54 | 11.32 | 11.38 | 385,989 | -1.05(-8.42%) |
Mar 18, 2008 | 12.15 | 12.54 | 11.78 | 12.43 | 666,426 | +0.39(+3.26%) |
Mar 17, 2008 | 12.28 | 12.38 | 11.76 | 12.04 | 544,557 | -0.47(-3.75%) |
Mar 14, 2008 | 13.56 | 13.70 | 12.35 | 12.51 | 1,340,407 | -1.15(-8.45%) |
Mar 13, 2008 | 14.57 | 14.62 | 13.46 | 13.66 | 654,842 | -0.88(-6.03%) |
Mar 12, 2008 | 15.01 | 16.18 | 13.73 | 14.54 | 823,885 | -0.34(-2.27%) |
Mar 11, 2008 | 14.91 | 15.08 | 12.47 | 14.88 | 1,636,627 | +0.05(+0.36%) |
Mar 10, 2008 | 18.00 | 18.08 | 14.73 | 14.82 | 820,563 | -3.23(-17.89%) |
Mar 07, 2008 | 18.92 | 19.10 | 17.55 | 18.05 | 232,397 | -0.84(-4.44%) |
Mar 06, 2008 | 19.71 | 19.76 | 18.89 | 18.89 | 195,581 | -0.72(-3.69%) |
Mar 05, 2008 | 19.55 | 20.11 | 19.52 | 19.62 | 283,374 | +0.08(+0.39%) |
Mar 04, 2008 | 19.57 | 19.88 | 18.69 | 19.54 | 293,572 | -0.21(-1.05%) |
Mar 03, 2008 | 18.18 | 19.97 | 18.18 | 19.75 | 582,825 | +1.40(+7.63%) |
Feb 29, 2008 | 19.18 | 19.18 | 18.34 | 18.35 | 144,781 | -0.75(-3.91%) |
Feb 28, 2008 | 17.69 | 19.45 | 17.69 | 19.09 | 256,015 | +1.26(+7.07%) |
Feb 27, 2008 | 18.61 | 19.28 | 17.83 | 17.83 | 252,883 | -0.95(-5.04%) |
Feb 26, 2008 | 18.31 | 18.92 | 18.22 | 18.78 | 166,981 | +0.35(+1.88%) |
Feb 25, 2008 | 18.15 | 18.55 | 18.15 | 18.43 | 175,233 | +0.12(+0.67%) |
Feb 22, 2008 | 18.39 | 18.90 | 17.60 | 18.31 | 179,414 | -0.27(-1.45%) |
Feb 21, 2008 | 19.22 | 19.62 | 18.27 | 18.58 | 206,428 | -0.54(-2.82%) |
Feb 20, 2008 | 19.45 | 19.45 | 18.85 | 19.12 | 320,476 | -0.35(-1.78%) |
Feb 19, 2008 | 20.25 | 20.25 | 19.30 | 19.46 | 333,736 | +0.00(+0.00%) |
Feb 18, 2008 | 20.38 | 20.55 | 19.30 | 19.46 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.38 | 20.55 | 19.30 | 19.46 | 175,355 | -0.91(-4.46%) |
Feb 14, 2008 | 21.06 | 21.08 | 20.08 | 20.37 | 133,597 | -0.63(-3.00%) |
Feb 13, 2008 | 20.29 | 21.13 | 20.03 | 21.00 | 169,573 | +0.88(+4.40%) |
Feb 12, 2008 | 20.72 | 20.72 | 19.81 | 20.12 | 223,977 | -0.14(-0.68%) |
Feb 11, 2008 | 20.15 | 20.34 | 19.81 | 20.25 | 95,160 | +0.10(+0.50%) |
Feb 08, 2008 | 20.02 | 20.38 | 19.75 | 20.15 | 135,942 | +0.05(+0.23%) |
Feb 07, 2008 | 19.52 | 20.18 | 19.23 | 20.11 | 318,476 | +0.42(+2.11%) |
Feb 06, 2008 | 19.60 | 20.23 | 19.32 | 19.69 | 161,590 | +0.27(+1.39%) |
Feb 05, 2008 | 20.41 | 20.41 | 19.21 | 19.42 | 313,088 | -1.06(-5.18%) |
Feb 04, 2008 | 21.28 | 21.54 | 20.09 | 20.48 | 240,609 | -0.58(-2.77%) |
Feb 01, 2008 | 21.32 | 22.15 | 20.62 | 21.07 | 264,867 | +0.02(+0.11%) |
Jan 31, 2008 | 20.09 | 21.23 | 19.42 | 21.05 | 369,722 | +0.95(+4.75%) |
Jan 30, 2008 | 19.62 | 21.05 | 19.57 | 20.09 | 481,937 | +0.44(+2.23%) |
Jan 29, 2008 | 19.09 | 19.71 | 19.00 | 19.65 | 359,431 | +0.72(+3.82%) |
Jan 28, 2008 | 19.02 | 19.03 | 18.16 | 18.93 | 187,362 | +0.08(+0.41%) |
Jan 25, 2008 | 18.53 | 19.42 | 18.53 | 18.85 | 207,170 | +0.48(+2.64%) |
Jan 24, 2008 | 18.02 | 18.82 | 17.97 | 18.37 | 289,701 | +0.51(+2.84%) |
Jan 23, 2008 | 17.60 | 18.27 | 17.31 | 17.86 | 321,959 | +0.11(+0.61%) |
Jan 22, 2008 | 18.31 | 18.58 | 16.47 | 17.75 | 425,257 | -0.96(-5.14%) |
Jan 21, 2008 | 18.49 | 18.99 | 18.27 | 18.72 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.49 | 18.99 | 18.27 | 18.72 | 445,746 | +0.33(+1.80%) |
Jan 17, 2008 | 19.85 | 20.16 | 18.31 | 18.38 | 508,548 | -1.42(-7.18%) |
Jan 16, 2008 | 20.31 | 20.58 | 19.78 | 19.81 | 567,537 | -0.68(-3.34%) |
Jan 15, 2008 | 19.77 | 20.88 | 19.27 | 20.49 | 923,700 | +1.31(+6.82%) |
Jan 14, 2008 | 18.81 | 19.27 | 18.77 | 19.18 | 403,426 | +0.38(+2.00%) |
Jan 11, 2008 | 18.89 | 19.38 | 18.58 | 18.81 | 365,430 | -0.19(-1.01%) |
Jan 10, 2008 | 19.22 | 19.23 | 18.62 | 19.00 | 208,422 | -0.19(-1.00%) |
Jan 09, 2008 | 18.77 | 19.93 | 18.46 | 19.19 | 322,799 | +0.16(+0.85%) |
Jan 08, 2008 | 19.85 | 20.08 | 18.89 | 19.03 | 280,581 | -0.77(-3.88%) |
Jan 07, 2008 | 20.22 | 20.22 | 19.52 | 19.80 | 250,084 | -0.25(-1.23%) |
Jan 04, 2008 | 21.05 | 21.54 | 19.85 | 20.05 | 299,955 | -1.62(-7.49%) |
Jan 03, 2008 | 20.76 | 21.88 | 20.76 | 21.67 | 425,747 | +0.96(+4.64%) |
Jan 02, 2008 | 21.71 | 21.90 | 20.32 | 20.71 | 460,252 | -1.00(-4.61%) |