Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 13.59 | 13.92 | 13.59 | 13.71 | 7,800 | -0.11(-0.80%) |
Mar 28, 2008 | 13.65 | 13.92 | 13.65 | 13.82 | 3,600 | +0.37(+2.75%) |
Mar 27, 2008 | 13.71 | 13.71 | 13.30 | 13.45 | 5,200 | -0.52(-3.72%) |
Mar 26, 2008 | 14.25 | 14.25 | 13.66 | 13.97 | 6,900 | +0.19(+1.38%) |
Mar 25, 2008 | 13.50 | 14.00 | 13.40 | 13.78 | 5,500 | +0.13(+0.95%) |
Mar 24, 2008 | 13.91 | 14.40 | 13.55 | 13.65 | 8,500 | -0.45(-3.19%) |
Mar 21, 2008 | 14.35 | 14.41 | 13.75 | 14.10 | 30,500 | +0.00(+0.00%) |
Mar 20, 2008 | 14.35 | 14.41 | 13.75 | 14.10 | 30,500 | -0.30(-2.08%) |
Mar 19, 2008 | 14.60 | 15.52 | 14.40 | 14.40 | 31,000 | -0.39(-2.64%) |
Mar 18, 2008 | 15.78 | 15.85 | 14.63 | 14.79 | 14,455 | -0.91(-5.80%) |
Mar 17, 2008 | 16.30 | 16.30 | 15.70 | 15.70 | 22,900 | -0.63(-3.87%) |
Mar 14, 2008 | 16.53 | 16.77 | 16.30 | 16.33 | 24,120 | -0.20(-1.20%) |
Mar 13, 2008 | 16.10 | 16.53 | 15.88 | 16.53 | 3,200 | +0.50(+3.12%) |
Mar 12, 2008 | 16.00 | 16.20 | 15.77 | 16.03 | 22,400 | +0.23(+1.46%) |
Mar 11, 2008 | 16.46 | 16.46 | 15.65 | 15.80 | 1,600 | -0.25(-1.56%) |
Mar 10, 2008 | 17.30 | 17.30 | 16.00 | 16.05 | 28,700 | -1.11(-6.47%) |
Mar 07, 2008 | 16.30 | 18.44 | 16.30 | 17.16 | 12,924 | +0.24(+1.42%) |
Mar 06, 2008 | 15.60 | 17.00 | 15.60 | 16.92 | 18,700 | +1.26(+8.05%) |
Mar 05, 2008 | 15.80 | 15.85 | 15.40 | 15.66 | 7,300 | +0.05(+0.32%) |
Mar 04, 2008 | 14.70 | 15.96 | 14.70 | 15.61 | 10,200 | +0.21(+1.36%) |
Mar 03, 2008 | 15.90 | 15.90 | 15.15 | 15.40 | 18,100 | -0.39(-2.46%) |
Feb 29, 2008 | 16.90 | 16.90 | 15.65 | 15.79 | 7,900 | -1.36(-7.94%) |
Feb 28, 2008 | 17.00 | 17.28 | 16.83 | 17.15 | 9,404 | +0.25(+1.48%) |
Feb 27, 2008 | 16.74 | 18.20 | 16.00 | 16.90 | 65,857 | +2.65(+18.60%) |
Feb 26, 2008 | 14.00 | 14.26 | 14.00 | 14.25 | 9,300 | -0.22(-1.52%) |
Feb 25, 2008 | 14.51 | 14.51 | 14.06 | 14.47 | 15,900 | -0.18(-1.23%) |
Feb 22, 2008 | 15.05 | 15.13 | 13.44 | 14.65 | 5,600 | -0.51(-3.36%) |
Feb 21, 2008 | 15.06 | 15.42 | 15.05 | 15.16 | 27,900 | -0.22(-1.43%) |
Feb 20, 2008 | 14.54 | 15.64 | 14.54 | 15.38 | 6,600 | +0.39(+2.60%) |
Feb 19, 2008 | 13.82 | 15.68 | 13.64 | 14.99 | 23,400 | +1.44(+10.64%) |
Feb 18, 2008 | 13.82 | 13.94 | 13.32 | 13.55 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.82 | 13.94 | 13.32 | 13.55 | 10,700 | -0.20(-1.47%) |
Feb 14, 2008 | 14.38 | 14.38 | 13.65 | 13.75 | 9,300 | -0.59(-4.11%) |
Feb 13, 2008 | 15.30 | 15.30 | 13.50 | 14.34 | 6,700 | -0.15(-1.04%) |
Feb 12, 2008 | 15.83 | 15.83 | 14.49 | 14.49 | 13,232 | -1.77(-10.89%) |
Feb 11, 2008 | 16.74 | 16.80 | 15.70 | 16.26 | 7,100 | -0.46(-2.75%) |
Feb 08, 2008 | 16.92 | 16.92 | 16.05 | 16.72 | 8,100 | +0.23(+1.39%) |
Feb 07, 2008 | 16.45 | 16.75 | 16.29 | 16.49 | 1,800 | +0.41(+2.55%) |
Feb 06, 2008 | 16.20 | 16.24 | 16.00 | 16.08 | 6,400 | -0.07(-0.43%) |
Feb 05, 2008 | 16.20 | 16.24 | 16.03 | 16.15 | 5,800 | -0.05(-0.31%) |
Feb 04, 2008 | 17.04 | 17.04 | 16.03 | 16.20 | 8,000 | -0.68(-4.03%) |
Feb 01, 2008 | 17.24 | 17.40 | 16.62 | 16.88 | 13,500 | +0.08(+0.48%) |
Jan 31, 2008 | 17.20 | 17.25 | 16.25 | 16.80 | 6,900 | +0.19(+1.14%) |
Jan 30, 2008 | 16.20 | 17.60 | 16.14 | 16.61 | 12,600 | +0.28(+1.71%) |
Jan 29, 2008 | 16.30 | 16.63 | 16.03 | 16.33 | 10,200 | +0.20(+1.24%) |
Jan 28, 2008 | 16.49 | 16.49 | 15.80 | 16.13 | 13,450 | -0.16(-0.98%) |
Jan 25, 2008 | 16.00 | 16.30 | 15.70 | 16.29 | 3,900 | +0.32(+2.00%) |
Jan 24, 2008 | 16.20 | 16.31 | 15.80 | 15.97 | 8,134 | +0.18(+1.14%) |
Jan 23, 2008 | 16.60 | 16.60 | 15.34 | 15.79 | 10,600 | -0.29(-1.80%) |
Jan 22, 2008 | 17.04 | 17.39 | 16.00 | 16.08 | 19,875 | -2.63(-14.06%) |
Jan 21, 2008 | 16.45 | 18.71 | 15.49 | 18.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.45 | 18.71 | 15.49 | 18.71 | 26,257 | +1.81(+10.71%) |
Jan 17, 2008 | 18.39 | 18.42 | 16.90 | 16.90 | 6,200 | -1.49(-8.10%) |
Jan 16, 2008 | 18.18 | 18.49 | 17.46 | 18.39 | 3,800 | +0.14(+0.77%) |
Jan 15, 2008 | 19.85 | 20.50 | 18.00 | 18.25 | 15,400 | -2.10(-10.32%) |
Jan 14, 2008 | 19.65 | 20.80 | 19.65 | 20.35 | 9,800 | +0.95(+4.90%) |
Jan 11, 2008 | 18.60 | 19.76 | 18.40 | 19.40 | 10,400 | +1.00(+5.43%) |
Jan 10, 2008 | 17.98 | 19.70 | 17.19 | 18.40 | 20,500 | -0.02(-0.11%) |
Jan 09, 2008 | 20.00 | 20.00 | 18.35 | 18.42 | 16,080 | -2.12(-10.32%) |
Jan 08, 2008 | 21.70 | 22.25 | 20.32 | 20.54 | 21,900 | -1.46(-6.64%) |
Jan 07, 2008 | 23.63 | 23.85 | 21.45 | 22.00 | 29,700 | -2.50(-10.20%) |
Jan 04, 2008 | 25.10 | 26.67 | 24.26 | 24.50 | 50,900 | -1.38(-5.33%) |
Jan 03, 2008 | 24.95 | 26.67 | 24.69 | 25.88 | 26,675 | +1.23(+4.99%) |
Jan 02, 2008 | 24.82 | 24.91 | 23.10 | 24.65 | 20,400 | +1.45(+6.25%) |