Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 17.94 | 19.41 | 17.94 | 18.98 | 827,816 | +1.04(+5.81%) |
Mar 28, 2008 | 17.84 | 18.91 | 17.60 | 17.94 | 860,921 | -0.56(-3.03%) |
Mar 27, 2008 | 18.55 | 19.57 | 17.80 | 18.50 | 993,534 | +0.01(+0.05%) |
Mar 26, 2008 | 20.37 | 20.93 | 18.20 | 18.49 | 1,089,395 | -2.01(-9.82%) |
Mar 25, 2008 | 18.87 | 20.51 | 18.71 | 20.51 | 1,565,964 | +1.94(+10.42%) |
Mar 24, 2008 | 17.88 | 19.75 | 17.76 | 18.57 | 1,519,506 | +0.84(+4.77%) |
Mar 21, 2008 | 15.74 | 18.18 | 15.74 | 17.73 | 2,002,635 | +0.00(+0.00%) |
Mar 20, 2008 | 15.74 | 18.18 | 15.74 | 17.73 | 2,002,635 | +2.04(+13.03%) |
Mar 19, 2008 | 15.39 | 16.50 | 15.38 | 15.68 | 1,152,733 | +0.37(+2.44%) |
Mar 18, 2008 | 15.12 | 16.20 | 14.16 | 15.31 | 1,487,733 | +1.17(+8.27%) |
Mar 17, 2008 | 14.02 | 15.25 | 13.75 | 14.14 | 1,251,989 | -0.27(-1.84%) |
Mar 14, 2008 | 15.52 | 15.72 | 13.99 | 14.40 | 951,616 | -1.01(-6.57%) |
Mar 13, 2008 | 13.09 | 15.87 | 12.82 | 15.42 | 1,625,994 | +1.87(+13.78%) |
Mar 12, 2008 | 14.05 | 14.67 | 13.32 | 13.55 | 533,059 | -0.44(-3.16%) |
Mar 11, 2008 | 12.80 | 14.47 | 12.29 | 13.99 | 863,578 | +1.56(+12.57%) |
Mar 10, 2008 | 12.78 | 13.54 | 12.18 | 12.43 | 516,476 | -0.29(-2.24%) |
Mar 07, 2008 | 12.63 | 13.84 | 12.28 | 12.71 | 912,990 | -0.11(-0.84%) |
Mar 06, 2008 | 14.04 | 14.28 | 12.73 | 12.82 | 702,599 | -1.34(-9.44%) |
Mar 05, 2008 | 14.39 | 15.01 | 13.61 | 14.16 | 715,692 | -0.11(-0.76%) |
Mar 04, 2008 | 13.84 | 15.06 | 13.57 | 14.27 | 917,001 | +0.14(+0.97%) |
Mar 03, 2008 | 14.74 | 14.74 | 13.82 | 14.13 | 677,011 | -0.75(-5.02%) |
Feb 29, 2008 | 15.68 | 15.72 | 14.59 | 14.88 | 578,986 | -1.05(-6.60%) |
Feb 28, 2008 | 16.65 | 16.79 | 15.73 | 15.93 | 586,438 | -0.85(-5.09%) |
Feb 27, 2008 | 16.51 | 17.59 | 16.22 | 16.78 | 801,117 | +0.24(+1.43%) |
Feb 26, 2008 | 15.99 | 17.98 | 15.95 | 16.55 | 1,621,930 | +0.33(+2.06%) |
Feb 25, 2008 | 14.84 | 16.26 | 14.64 | 16.21 | 817,170 | +1.40(+9.49%) |
Feb 22, 2008 | 14.59 | 15.11 | 14.00 | 14.81 | 359,553 | +0.27(+1.82%) |
Feb 21, 2008 | 15.35 | 15.91 | 14.49 | 14.54 | 667,182 | -0.72(-4.70%) |
Feb 20, 2008 | 14.06 | 15.45 | 13.42 | 15.26 | 1,101,925 | +2.36(+18.28%) |
Feb 19, 2008 | 12.73 | 13.62 | 12.68 | 12.90 | 460,946 | +0.07(+0.54%) |
Feb 18, 2008 | 13.25 | 13.25 | 12.13 | 12.83 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.25 | 13.25 | 12.13 | 12.83 | 634,214 | -0.42(-3.19%) |
Feb 14, 2008 | 14.03 | 14.16 | 13.25 | 13.25 | 444,200 | -0.81(-5.73%) |
Feb 13, 2008 | 14.17 | 14.48 | 13.66 | 14.06 | 330,641 | +0.41(+3.02%) |
Feb 12, 2008 | 13.50 | 14.76 | 13.36 | 13.65 | 712,027 | +0.24(+1.76%) |
Feb 11, 2008 | 13.24 | 14.22 | 12.56 | 13.41 | 560,618 | +0.15(+1.11%) |
Feb 08, 2008 | 13.25 | 13.51 | 12.97 | 13.26 | 524,443 | -0.05(-0.37%) |
Feb 07, 2008 | 13.02 | 14.63 | 12.93 | 13.31 | 1,044,805 | +0.29(+2.26%) |
Feb 06, 2008 | 13.84 | 15.23 | 12.93 | 13.02 | 929,541 | -0.80(-5.76%) |
Feb 05, 2008 | 14.46 | 15.54 | 13.70 | 13.81 | 1,110,932 | -0.98(-6.64%) |
Feb 04, 2008 | 17.06 | 17.06 | 14.60 | 14.80 | 856,689 | -2.19(-12.90%) |
Feb 01, 2008 | 15.80 | 17.37 | 15.23 | 16.99 | 1,287,623 | +1.23(+7.79%) |
Jan 31, 2008 | 12.78 | 15.93 | 12.74 | 15.76 | 1,708,255 | +2.39(+17.85%) |
Jan 30, 2008 | 14.24 | 14.73 | 13.27 | 13.37 | 1,376,223 | -0.82(-5.75%) |
Jan 29, 2008 | 11.67 | 14.32 | 11.67 | 14.19 | 1,974,898 | +2.44(+20.74%) |
Jan 28, 2008 | 10.65 | 11.81 | 9.924 | 11.75 | 1,030,927 | +1.10(+10.33%) |
Jan 25, 2008 | 10.96 | 11.35 | 10.32 | 10.65 | 1,113,741 | -0.03(-0.28%) |
Jan 24, 2008 | 10.46 | 11.66 | 9.825 | 10.68 | 1,118,357 | +0.09(+0.83%) |
Jan 23, 2008 | 8.440 | 10.97 | 8.253 | 10.59 | 1,662,434 | +2.14(+25.35%) |
Jan 22, 2008 | 7.389 | 8.578 | 6.917 | 8.450 | 1,233,454 | +0.77(+9.97%) |
Jan 21, 2008 | 9.039 | 9.039 | 7.585 | 7.684 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.039 | 9.039 | 7.585 | 7.684 | 860,732 | -0.58(-7.02%) |
Jan 17, 2008 | 8.303 | 8.371 | 7.772 | 8.263 | 627,348 | +0.34(+4.34%) |
Jan 16, 2008 | 7.733 | 8.568 | 7.634 | 7.919 | 685,905 | +0.15(+1.90%) |
Jan 15, 2008 | 8.401 | 8.401 | 7.664 | 7.772 | 661,807 | -0.77(-8.98%) |
Jan 14, 2008 | 8.715 | 8.833 | 8.253 | 8.538 | 662,609 | -0.09(-1.03%) |
Jan 11, 2008 | 8.755 | 9.079 | 8.401 | 8.627 | 1,062,477 | -0.12(-1.35%) |
Jan 10, 2008 | 8.931 | 9.393 | 8.597 | 8.745 | 2,407,697 | -0.29(-3.26%) |
Jan 09, 2008 | 9.609 | 9.776 | 8.676 | 9.039 | 1,042,847 | -0.61(-6.31%) |
Jan 08, 2008 | 11.24 | 11.34 | 9.580 | 9.649 | 1,055,684 | -1.62(-14.39%) |
Jan 07, 2008 | 11.79 | 11.89 | 11.06 | 11.27 | 672,196 | -0.37(-3.21%) |
Jan 04, 2008 | 13.00 | 13.00 | 11.31 | 11.64 | 991,545 | -1.12(-8.78%) |
Jan 03, 2008 | 13.43 | 13.71 | 12.33 | 12.76 | 759,414 | -0.69(-5.11%) |
Jan 02, 2008 | 14.31 | 14.53 | 13.36 | 13.45 | 480,631 | -0.86(-6.04%) |