Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 12.59 | 12.74 | 12.59 | 12.69 | 4,870,837 | +0.11(+0.88%) |
Mar 28, 2008 | 12.80 | 12.97 | 12.54 | 12.58 | 4,147,801 | -0.04(-0.35%) |
Mar 27, 2008 | 12.83 | 12.83 | 12.41 | 12.62 | 6,007,755 | +0.04(+0.35%) |
Mar 26, 2008 | 13.17 | 13.20 | 12.47 | 12.58 | 9,085,899 | -1.03(-7.59%) |
Mar 25, 2008 | 13.51 | 13.65 | 13.21 | 13.61 | 4,620,069 | +0.13(+0.93%) |
Mar 24, 2008 | 13.90 | 13.90 | 13.41 | 13.48 | 7,543,579 | -0.15(-1.08%) |
Mar 21, 2008 | 13.65 | 13.72 | 13.37 | 13.63 | 3,889,233 | +0.00(+0.00%) |
Mar 20, 2008 | 13.65 | 13.72 | 13.37 | 13.63 | 3,889,233 | +0.28(+2.10%) |
Mar 19, 2008 | 13.84 | 13.95 | 13.33 | 13.35 | 3,612,050 | -0.70(-4.99%) |
Mar 18, 2008 | 13.88 | 14.05 | 13.63 | 14.05 | 5,664,754 | +0.63(+4.73%) |
Mar 17, 2008 | 13.26 | 13.58 | 13.05 | 13.42 | 4,043,097 | +0.06(+0.44%) |
Mar 14, 2008 | 13.96 | 14.06 | 13.31 | 13.36 | 3,845,581 | -0.55(-3.93%) |
Mar 13, 2008 | 13.55 | 14.02 | 13.49 | 13.90 | 5,696,264 | +0.21(+1.56%) |
Mar 12, 2008 | 14.09 | 14.09 | 13.66 | 13.69 | 7,096,430 | -0.48(-3.39%) |
Mar 11, 2008 | 13.96 | 14.23 | 13.86 | 14.17 | 7,573,834 | +0.46(+3.39%) |
Mar 10, 2008 | 14.17 | 14.24 | 13.65 | 13.71 | 5,347,518 | -0.62(-4.33%) |
Mar 07, 2008 | 14.50 | 14.65 | 14.14 | 14.33 | 8,807,020 | +0.29(+2.05%) |
Mar 06, 2008 | 14.38 | 14.52 | 14.04 | 14.04 | 6,458,660 | +0.01(+0.11%) |
Mar 05, 2008 | 14.24 | 14.24 | 13.90 | 14.02 | 3,897,066 | +0.01(+0.05%) |
Mar 04, 2008 | 14.00 | 14.18 | 13.79 | 14.02 | 7,213,793 | +0.32(+2.32%) |
Mar 03, 2008 | 14.02 | 14.02 | 13.55 | 13.70 | 4,899,260 | -0.38(-2.72%) |
Feb 29, 2008 | 14.42 | 14.42 | 13.96 | 14.08 | 3,854,010 | -0.30(-2.10%) |
Feb 28, 2008 | 14.14 | 14.47 | 14.14 | 14.38 | 4,072,776 | -0.03(-0.21%) |
Feb 27, 2008 | 14.29 | 14.58 | 14.19 | 14.41 | 4,729,364 | -0.15(-1.06%) |
Feb 26, 2008 | 14.17 | 14.58 | 14.15 | 14.57 | 4,689,640 | +0.46(+3.30%) |
Feb 25, 2008 | 13.80 | 14.18 | 13.74 | 14.10 | 4,981,607 | +0.64(+4.77%) |
Feb 22, 2008 | 13.32 | 13.51 | 13.21 | 13.46 | 5,829,193 | +0.81(+6.42%) |
Feb 21, 2008 | 12.70 | 13.01 | 12.64 | 12.65 | 2,399,344 | +0.01(+0.12%) |
Feb 20, 2008 | 12.52 | 12.68 | 12.28 | 12.64 | 3,112,115 | -0.13(-1.04%) |
Feb 19, 2008 | 12.84 | 12.99 | 12.65 | 12.77 | 5,389,421 | +0.08(+0.64%) |
Feb 18, 2008 | 12.82 | 12.82 | 12.50 | 12.69 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.82 | 12.82 | 12.50 | 12.69 | 3,199,049 | +0.00(+0.00%) |
Feb 14, 2008 | 12.73 | 12.98 | 12.62 | 12.69 | 3,463,267 | +0.12(+0.94%) |
Feb 13, 2008 | 12.19 | 12.68 | 12.19 | 12.57 | 3,002,860 | +0.55(+4.54%) |
Feb 12, 2008 | 12.10 | 12.26 | 11.88 | 12.02 | 4,153,364 | -0.26(-2.10%) |
Feb 11, 2008 | 12.10 | 12.30 | 11.93 | 12.28 | 2,306,761 | +0.21(+1.71%) |
Feb 08, 2008 | 12.07 | 12.19 | 11.85 | 12.07 | 2,224,827 | +0.07(+0.61%) |
Feb 07, 2008 | 11.88 | 12.14 | 11.65 | 12.00 | 4,183,439 | +0.19(+1.63%) |
Feb 06, 2008 | 11.90 | 12.10 | 11.80 | 11.81 | 3,340,211 | +0.01(+0.06%) |
Feb 05, 2008 | 12.57 | 12.57 | 11.80 | 11.80 | 4,215,276 | -0.89(-7.04%) |
Feb 04, 2008 | 12.48 | 12.79 | 12.40 | 12.69 | 3,870,469 | +0.35(+2.81%) |
Feb 01, 2008 | 12.39 | 12.61 | 12.10 | 12.35 | 3,876,692 | +0.12(+0.97%) |
Jan 31, 2008 | 12.47 | 12.47 | 11.82 | 12.23 | 5,931,411 | -0.48(-3.78%) |
Jan 30, 2008 | 12.88 | 13.06 | 12.51 | 12.71 | 4,694,221 | +0.10(+0.76%) |
Jan 29, 2008 | 12.51 | 12.68 | 12.44 | 12.61 | 2,416,433 | +0.17(+1.36%) |
Jan 28, 2008 | 12.36 | 12.51 | 12.00 | 12.44 | 3,545,657 | -0.24(-1.92%) |
Jan 25, 2008 | 12.81 | 13.06 | 12.55 | 12.69 | 3,651,955 | +0.18(+1.42%) |
Jan 24, 2008 | 12.14 | 12.57 | 11.96 | 12.51 | 3,617,806 | +0.27(+2.23%) |
Jan 23, 2008 | 12.07 | 12.24 | 11.23 | 12.24 | 6,042,714 | -0.13(-1.02%) |
Jan 22, 2008 | 12.41 | 12.93 | 11.90 | 12.36 | 5,349,696 | -0.81(-6.16%) |
Jan 21, 2008 | 13.16 | 13.39 | 12.83 | 13.17 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.16 | 13.39 | 12.83 | 13.17 | 3,598,802 | +0.72(+5.75%) |
Jan 17, 2008 | 12.82 | 13.12 | 12.40 | 12.46 | 4,037,109 | -0.13(-1.00%) |
Jan 16, 2008 | 13.06 | 13.06 | 12.36 | 12.58 | 4,031,282 | -0.49(-3.78%) |
Jan 15, 2008 | 13.49 | 13.54 | 12.98 | 13.08 | 4,174,118 | -0.46(-3.38%) |
Jan 14, 2008 | 13.25 | 13.72 | 13.25 | 13.54 | 2,989,382 | +0.56(+4.32%) |
Jan 11, 2008 | 13.29 | 13.32 | 12.89 | 12.98 | 2,869,065 | -0.34(-2.55%) |
Jan 10, 2008 | 12.87 | 13.35 | 12.79 | 13.31 | 3,869,721 | +0.17(+1.29%) |
Jan 09, 2008 | 12.51 | 13.29 | 12.51 | 13.14 | 6,168,437 | +0.83(+6.77%) |
Jan 08, 2008 | 12.28 | 12.74 | 12.26 | 12.31 | 3,296,158 | -0.08(-0.66%) |
Jan 07, 2008 | 12.73 | 12.73 | 12.22 | 12.39 | 3,722,736 | -0.41(-3.17%) |
Jan 04, 2008 | 13.04 | 13.08 | 12.66 | 12.80 | 4,693,316 | -0.44(-3.29%) |
Jan 03, 2008 | 13.29 | 13.43 | 13.09 | 13.23 | 2,788,806 | -0.13(-0.99%) |
Jan 02, 2008 | 13.74 | 13.86 | 13.11 | 13.37 | 5,488,106 | -0.80(-5.68%) |