Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 18.26 | 19.75 | 18.26 | 19.32 | 813,369 | +1.06(+5.81%) |
Mar 28, 2008 | 18.16 | 19.25 | 17.91 | 18.26 | 845,896 | -0.57(-3.03%) |
Mar 27, 2008 | 18.88 | 19.92 | 18.12 | 18.83 | 976,195 | +0.01(+0.05%) |
Mar 26, 2008 | 20.73 | 21.30 | 18.52 | 18.82 | 1,070,383 | -2.05(-9.82%) |
Mar 25, 2008 | 19.21 | 20.87 | 19.04 | 20.87 | 1,538,635 | +1.97(+10.42%) |
Mar 24, 2008 | 18.20 | 20.10 | 18.08 | 18.90 | 1,492,987 | +0.86(+4.77%) |
Mar 21, 2008 | 16.02 | 18.50 | 16.02 | 18.04 | 1,967,685 | +0.00(+0.00%) |
Mar 20, 2008 | 16.02 | 18.50 | 16.02 | 18.04 | 1,967,685 | +2.08(+13.03%) |
Mar 19, 2008 | 15.66 | 16.79 | 15.65 | 15.96 | 1,132,615 | +0.38(+2.44%) |
Mar 18, 2008 | 15.39 | 16.49 | 14.41 | 15.58 | 1,461,769 | +1.19(+8.27%) |
Mar 17, 2008 | 14.27 | 15.52 | 13.99 | 14.39 | 1,230,139 | -0.27(-1.84%) |
Mar 14, 2008 | 15.80 | 16.00 | 14.24 | 14.66 | 935,008 | -1.03(-6.56%) |
Mar 13, 2008 | 13.32 | 16.15 | 13.05 | 15.69 | 1,597,617 | +1.90(+13.78%) |
Mar 12, 2008 | 14.30 | 14.93 | 13.56 | 13.79 | 523,756 | -0.45(-3.16%) |
Mar 11, 2008 | 13.03 | 14.73 | 12.51 | 14.24 | 848,507 | +1.59(+12.57%) |
Mar 10, 2008 | 13.01 | 13.78 | 12.40 | 12.65 | 507,463 | -0.29(-2.24%) |
Mar 07, 2008 | 12.85 | 14.09 | 12.50 | 12.94 | 897,057 | -0.11(-0.84%) |
Mar 06, 2008 | 14.29 | 14.53 | 12.96 | 13.05 | 690,337 | -1.36(-9.44%) |
Mar 05, 2008 | 14.65 | 15.28 | 13.85 | 14.41 | 703,202 | -0.11(-0.76%) |
Mar 04, 2008 | 14.09 | 15.33 | 13.81 | 14.52 | 900,998 | +0.14(+0.97%) |
Mar 03, 2008 | 15.00 | 15.00 | 14.07 | 14.38 | 665,196 | -0.76(-5.02%) |
Feb 29, 2008 | 15.96 | 16.00 | 14.85 | 15.14 | 568,882 | -1.07(-6.60%) |
Feb 28, 2008 | 16.95 | 17.09 | 16.01 | 16.21 | 576,204 | -0.87(-5.09%) |
Feb 27, 2008 | 16.80 | 17.90 | 16.51 | 17.08 | 787,136 | +0.24(+1.43%) |
Feb 26, 2008 | 16.27 | 18.30 | 16.23 | 16.84 | 1,593,624 | +0.34(+2.06%) |
Feb 25, 2008 | 15.10 | 16.55 | 14.90 | 16.50 | 802,909 | +1.43(+9.49%) |
Feb 22, 2008 | 14.85 | 15.38 | 14.25 | 15.07 | 353,278 | +0.27(+1.82%) |
Feb 21, 2008 | 15.62 | 16.19 | 14.75 | 14.80 | 655,539 | -0.73(-4.70%) |
Feb 20, 2008 | 14.31 | 15.72 | 13.66 | 15.53 | 1,082,694 | +2.40(+18.28%) |
Feb 19, 2008 | 12.96 | 13.86 | 12.91 | 13.13 | 452,902 | +0.07(+0.54%) |
Feb 18, 2008 | 13.49 | 13.49 | 12.35 | 13.06 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.49 | 13.49 | 12.35 | 13.06 | 623,146 | -0.43(-3.19%) |
Feb 14, 2008 | 14.28 | 14.41 | 13.49 | 13.49 | 436,448 | -0.82(-5.73%) |
Feb 13, 2008 | 14.42 | 14.74 | 13.90 | 14.31 | 324,871 | +0.42(+3.02%) |
Feb 12, 2008 | 13.74 | 15.02 | 13.60 | 13.89 | 699,601 | +0.24(+1.76%) |
Feb 11, 2008 | 13.48 | 14.47 | 12.78 | 13.65 | 550,834 | +0.15(+1.11%) |
Feb 08, 2008 | 13.49 | 13.75 | 13.20 | 13.50 | 515,291 | -0.05(-0.37%) |
Feb 07, 2008 | 13.25 | 14.89 | 13.16 | 13.55 | 1,026,571 | +0.30(+2.26%) |
Feb 06, 2008 | 14.09 | 15.50 | 13.16 | 13.25 | 913,319 | -0.81(-5.76%) |
Feb 05, 2008 | 14.72 | 15.82 | 13.94 | 14.06 | 1,091,544 | -1.00(-6.64%) |
Feb 04, 2008 | 17.36 | 17.36 | 14.86 | 15.06 | 841,738 | -2.23(-12.90%) |
Feb 01, 2008 | 16.08 | 17.68 | 15.50 | 17.29 | 1,265,151 | +1.25(+7.79%) |
Jan 31, 2008 | 13.01 | 16.21 | 12.97 | 16.04 | 1,678,442 | +2.43(+17.85%) |
Jan 30, 2008 | 14.49 | 14.99 | 13.51 | 13.61 | 1,352,205 | -0.83(-5.75%) |
Jan 29, 2008 | 11.88 | 14.57 | 11.88 | 14.44 | 1,940,432 | +2.48(+20.74%) |
Jan 28, 2008 | 10.84 | 12.02 | 10.10 | 11.96 | 1,012,935 | +1.12(+10.33%) |
Jan 25, 2008 | 11.15 | 11.55 | 10.50 | 10.84 | 1,094,304 | -0.03(-0.28%) |
Jan 24, 2008 | 10.65 | 11.87 | 10.00 | 10.87 | 1,098,839 | +0.09(+0.83%) |
Jan 23, 2008 | 8.590 | 11.16 | 8.400 | 10.78 | 1,633,421 | +2.18(+25.35%) |
Jan 22, 2008 | 7.520 | 8.730 | 7.040 | 8.600 | 1,211,928 | +0.78(+9.97%) |
Jan 21, 2008 | 9.200 | 9.200 | 7.720 | 7.820 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.200 | 9.200 | 7.720 | 7.820 | 845,711 | -0.59(-7.02%) |
Jan 17, 2008 | 8.450 | 8.520 | 7.910 | 8.410 | 616,400 | +0.35(+4.34%) |
Jan 16, 2008 | 7.870 | 8.720 | 7.770 | 8.060 | 673,935 | +0.15(+1.90%) |
Jan 15, 2008 | 8.550 | 8.550 | 7.800 | 7.910 | 650,257 | -0.78(-8.98%) |
Jan 14, 2008 | 8.870 | 8.990 | 8.400 | 8.690 | 651,045 | -0.09(-1.03%) |
Jan 11, 2008 | 8.910 | 9.240 | 8.550 | 8.780 | 1,043,935 | -0.12(-1.35%) |
Jan 10, 2008 | 9.090 | 9.560 | 8.750 | 8.900 | 2,365,677 | -0.30(-3.26%) |
Jan 09, 2008 | 9.780 | 9.950 | 8.830 | 9.200 | 1,024,647 | -0.62(-6.31%) |
Jan 08, 2008 | 11.44 | 11.54 | 9.750 | 9.820 | 1,037,260 | -1.65(-14.39%) |
Jan 07, 2008 | 12.00 | 12.10 | 11.26 | 11.47 | 660,465 | -0.38(-3.21%) |
Jan 04, 2008 | 13.23 | 13.23 | 11.51 | 11.85 | 974,241 | -1.14(-8.78%) |
Jan 03, 2008 | 13.67 | 13.95 | 12.55 | 12.99 | 746,161 | -0.70(-5.11%) |
Jan 02, 2008 | 14.56 | 14.79 | 13.60 | 13.69 | 472,243 | -0.88(-6.04%) |