Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 14.85 | 15.10 | 14.79 | 14.97 | 5,325,441 | +0.09(+0.60%) |
Mar 28, 2008 | 15.01 | 16.00 | 14.84 | 14.88 | 4,653,455 | -0.09(-0.60%) |
Mar 27, 2008 | 15.07 | 15.12 | 14.87 | 14.97 | 6,741,959 | -0.03(-0.20%) |
Mar 26, 2008 | 15.29 | 15.31 | 14.94 | 15.00 | 4,654,567 | -0.38(-2.47%) |
Mar 25, 2008 | 15.28 | 15.46 | 15.20 | 15.38 | 3,699,457 | +0.08(+0.52%) |
Mar 24, 2008 | 15.21 | 15.43 | 15.20 | 15.30 | 3,640,600 | +0.04(+0.26%) |
Mar 21, 2008 | 14.90 | 15.31 | 14.85 | 15.26 | 5,670,323 | +0.00(+0.00%) |
Mar 20, 2008 | 14.90 | 15.31 | 14.85 | 15.26 | 5,670,323 | +0.38(+2.55%) |
Mar 19, 2008 | 15.16 | 15.28 | 14.82 | 14.88 | 6,191,591 | -0.28(-1.85%) |
Mar 18, 2008 | 14.65 | 15.16 | 14.55 | 15.16 | 7,253,767 | +0.75(+5.20%) |
Mar 17, 2008 | 13.80 | 14.54 | 13.80 | 14.41 | 6,629,568 | +0.25(+1.77%) |
Mar 14, 2008 | 14.40 | 14.40 | 13.85 | 14.16 | 9,915,489 | -0.16(-1.12%) |
Mar 13, 2008 | 14.28 | 14.44 | 13.97 | 14.32 | 5,121,320 | -0.15(-1.04%) |
Mar 12, 2008 | 14.47 | 14.76 | 14.46 | 14.47 | 4,960,766 | +0.00(+0.00%) |
Mar 11, 2008 | 14.37 | 14.48 | 14.00 | 14.47 | 7,026,238 | +0.39(+2.77%) |
Mar 10, 2008 | 13.91 | 14.29 | 13.91 | 14.08 | 7,147,231 | +0.21(+1.51%) |
Mar 07, 2008 | 14.02 | 14.15 | 13.80 | 13.87 | 5,946,937 | -0.29(-2.05%) |
Mar 06, 2008 | 14.36 | 14.40 | 14.12 | 14.16 | 4,601,127 | -0.23(-1.60%) |
Mar 05, 2008 | 14.43 | 14.49 | 14.22 | 14.39 | 5,922,090 | -0.02(-0.14%) |
Mar 04, 2008 | 14.50 | 14.64 | 14.22 | 14.41 | 6,537,807 | -0.31(-2.11%) |
Mar 03, 2008 | 14.65 | 14.79 | 14.60 | 14.72 | 3,563,918 | +0.02(+0.14%) |
Feb 29, 2008 | 14.91 | 15.00 | 14.65 | 14.70 | 4,692,666 | -0.39(-2.58%) |
Feb 28, 2008 | 15.40 | 15.43 | 15.08 | 15.09 | 3,694,449 | -0.40(-2.58%) |
Feb 27, 2008 | 15.02 | 15.53 | 15.02 | 15.49 | 4,287,885 | +0.39(+2.58%) |
Feb 26, 2008 | 14.96 | 15.16 | 14.86 | 15.10 | 4,962,171 | +0.06(+0.40%) |
Feb 25, 2008 | 14.90 | 15.11 | 14.74 | 15.04 | 6,024,142 | +0.17(+1.14%) |
Feb 22, 2008 | 14.77 | 14.94 | 14.56 | 14.87 | 4,086,424 | +0.12(+0.81%) |
Feb 21, 2008 | 15.20 | 15.23 | 14.70 | 14.75 | 5,048,030 | -0.43(-2.83%) |
Feb 20, 2008 | 14.94 | 15.28 | 14.85 | 15.18 | 4,571,394 | +0.15(+1.00%) |
Feb 19, 2008 | 15.06 | 15.22 | 14.89 | 15.03 | 4,714,756 | +0.11(+0.74%) |
Feb 18, 2008 | 14.98 | 14.98 | 14.75 | 14.92 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.98 | 14.98 | 14.75 | 14.92 | 3,680,487 | -0.09(-0.60%) |
Feb 14, 2008 | 15.41 | 15.45 | 14.90 | 15.01 | 4,347,978 | -0.48(-3.10%) |
Feb 13, 2008 | 15.13 | 15.60 | 15.05 | 15.49 | 5,714,718 | +0.44(+2.92%) |
Feb 12, 2008 | 15.34 | 15.40 | 14.98 | 15.05 | 4,672,484 | -0.23(-1.51%) |
Feb 11, 2008 | 15.30 | 15.38 | 15.21 | 15.28 | 4,273,909 | -0.05(-0.33%) |
Feb 08, 2008 | 15.03 | 15.45 | 14.91 | 15.33 | 5,481,710 | +0.23(+1.52%) |
Feb 07, 2008 | 15.13 | 15.28 | 14.89 | 15.10 | 6,729,686 | -0.03(-0.20%) |
Feb 06, 2008 | 15.30 | 15.54 | 15.03 | 15.13 | 6,266,877 | -0.10(-0.66%) |
Feb 05, 2008 | 15.23 | 15.47 | 15.15 | 15.23 | 5,877,972 | -0.24(-1.55%) |
Feb 04, 2008 | 15.79 | 15.85 | 15.44 | 15.47 | 7,361,009 | -0.32(-2.03%) |
Feb 01, 2008 | 15.55 | 15.94 | 15.32 | 15.79 | 7,070,704 | +0.36(+2.33%) |
Jan 31, 2008 | 15.24 | 15.73 | 15.00 | 15.43 | 8,492,450 | -0.02(-0.13%) |
Jan 30, 2008 | 14.93 | 15.78 | 14.83 | 15.45 | 8,003,320 | +0.43(+2.86%) |
Jan 29, 2008 | 15.26 | 15.26 | 14.79 | 15.02 | 7,300,446 | -0.15(-0.99%) |
Jan 28, 2008 | 14.68 | 15.19 | 14.47 | 15.17 | 9,460,108 | +0.71(+4.91%) |
Jan 25, 2008 | 14.53 | 14.69 | 14.31 | 14.46 | 10,689,708 | +0.13(+0.91%) |
Jan 24, 2008 | 14.00 | 14.35 | 13.75 | 14.33 | 11,872,018 | +1.08(+8.15%) |
Jan 23, 2008 | 12.99 | 13.36 | 12.30 | 13.25 | 12,207,506 | +0.15(+1.15%) |
Jan 22, 2008 | 12.80 | 13.29 | 12.47 | 13.10 | 7,046,409 | -0.16(-1.21%) |
Jan 21, 2008 | 13.53 | 14.40 | 13.19 | 13.26 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.53 | 14.40 | 13.19 | 13.26 | 8,406,372 | -0.20(-1.49%) |
Jan 17, 2008 | 13.89 | 13.97 | 13.39 | 13.46 | 5,825,489 | -0.42(-3.03%) |
Jan 16, 2008 | 13.96 | 14.11 | 13.59 | 13.88 | 10,101,540 | -0.12(-0.86%) |
Jan 15, 2008 | 14.34 | 14.39 | 13.84 | 14.00 | 6,623,832 | -0.49(-3.38%) |
Jan 14, 2008 | 14.37 | 14.57 | 14.10 | 14.49 | 3,849,170 | +0.21(+1.47%) |
Jan 11, 2008 | 14.54 | 14.65 | 14.20 | 14.28 | 5,841,936 | -0.41(-2.79%) |
Jan 10, 2008 | 14.87 | 14.87 | 14.35 | 14.69 | 7,632,365 | -0.31(-2.07%) |
Jan 09, 2008 | 14.68 | 15.12 | 14.68 | 15.00 | 8,511,674 | +0.18(+1.21%) |
Jan 08, 2008 | 15.14 | 15.26 | 14.76 | 14.82 | 4,786,689 | -0.28(-1.85%) |
Jan 07, 2008 | 15.18 | 15.41 | 14.98 | 15.10 | 6,421,606 | -0.01(-0.07%) |
Jan 04, 2008 | 15.54 | 15.61 | 15.08 | 15.11 | 4,578,660 | -0.59(-3.76%) |
Jan 03, 2008 | 15.84 | 15.90 | 15.66 | 15.70 | 4,205,085 | -0.12(-0.76%) |
Jan 02, 2008 | 16.20 | 16.43 | 15.78 | 15.82 | 5,591,509 | -0.37(-2.29%) |