Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 14.21 | 14.21 | 14.05 | 14.13 | 1,087,500 | -0.03(-0.21%) |
Mar 28, 2008 | 14.29 | 14.43 | 14.14 | 14.16 | 906,562 | +0.00(+0.00%) |
Mar 27, 2008 | 14.42 | 14.48 | 14.13 | 14.16 | 1,425,000 | -0.15(-1.04%) |
Mar 26, 2008 | 14.42 | 14.54 | 14.25 | 14.31 | 1,016,718 | -0.11(-0.74%) |
Mar 25, 2008 | 14.58 | 14.60 | 14.35 | 14.41 | 1,512,421 | -0.09(-0.59%) |
Mar 24, 2008 | 14.44 | 14.62 | 14.20 | 14.50 | 1,366,335 | +0.19(+1.34%) |
Mar 21, 2008 | 13.82 | 14.31 | 13.82 | 14.31 | 2,148,750 | -0.00(-0.00%) |
Mar 20, 2008 | 13.82 | 14.31 | 13.82 | 14.31 | 2,148,750 | +0.14(+0.98%) |
Mar 19, 2008 | 14.82 | 14.82 | 14.17 | 14.17 | 1,678,125 | -0.25(-1.70%) |
Mar 18, 2008 | 14.02 | 14.41 | 13.92 | 14.41 | 1,674,843 | +0.49(+3.56%) |
Mar 17, 2008 | 13.79 | 14.19 | 13.77 | 13.92 | 2,036,221 | +0.13(+0.93%) |
Mar 14, 2008 | 13.91 | 14.23 | 13.69 | 13.79 | 1,149,182 | -0.05(-0.39%) |
Mar 13, 2008 | 13.77 | 13.96 | 13.54 | 13.84 | 1,360,790 | -0.09(-0.67%) |
Mar 12, 2008 | 14.00 | 14.21 | 13.93 | 13.94 | 1,831,875 | -0.03(-0.18%) |
Mar 11, 2008 | 13.81 | 13.96 | 13.57 | 13.96 | 1,804,687 | +0.47(+3.48%) |
Mar 10, 2008 | 13.48 | 13.70 | 13.38 | 13.49 | 1,094,531 | +0.00(+0.02%) |
Mar 07, 2008 | 13.40 | 13.60 | 13.33 | 13.49 | 1,970,882 | +0.08(+0.60%) |
Mar 06, 2008 | 13.72 | 13.79 | 13.41 | 13.41 | 2,235,520 | -0.40(-2.89%) |
Mar 05, 2008 | 13.76 | 13.92 | 13.68 | 13.81 | 2,406,140 | +0.04(+0.31%) |
Mar 04, 2008 | 13.67 | 13.99 | 13.65 | 13.77 | 1,690,125 | -0.12(-0.88%) |
Mar 03, 2008 | 13.60 | 13.94 | 13.47 | 13.89 | 2,811,670 | +0.28(+2.09%) |
Feb 29, 2008 | 13.70 | 13.86 | 13.34 | 13.60 | 4,854,009 | -0.49(-3.48%) |
Feb 28, 2008 | 14.28 | 14.29 | 14.01 | 14.09 | 1,592,132 | -0.20(-1.40%) |
Feb 27, 2008 | 14.30 | 14.47 | 14.23 | 14.30 | 1,610,625 | -0.04(-0.25%) |
Feb 26, 2008 | 14.49 | 14.50 | 14.28 | 14.33 | 1,780,340 | -0.18(-1.21%) |
Feb 25, 2008 | 14.19 | 14.66 | 14.16 | 14.51 | 3,597,656 | +0.35(+2.46%) |
Feb 22, 2008 | 13.82 | 14.16 | 13.79 | 14.16 | 2,577,656 | +0.37(+2.66%) |
Feb 21, 2008 | 13.87 | 14.05 | 13.77 | 13.79 | 1,639,059 | -0.04(-0.26%) |
Feb 20, 2008 | 13.72 | 13.90 | 13.46 | 13.83 | 2,341,186 | +0.03(+0.20%) |
Feb 19, 2008 | 13.96 | 13.97 | 13.76 | 13.80 | 1,813,593 | +0.01(+0.08%) |
Feb 18, 2008 | 13.55 | 13.82 | 13.47 | 13.79 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.55 | 13.82 | 13.47 | 13.79 | 2,511,103 | +0.22(+1.65%) |
Feb 14, 2008 | 13.51 | 13.66 | 13.37 | 13.57 | 2,611,875 | +0.07(+0.52%) |
Feb 13, 2008 | 13.87 | 13.87 | 13.25 | 13.50 | 2,948,910 | -0.64(-4.56%) |
Feb 12, 2008 | 13.98 | 14.18 | 13.98 | 14.14 | 2,243,437 | +0.19(+1.38%) |
Feb 11, 2008 | 13.91 | 14.06 | 13.83 | 13.95 | 2,336,850 | +0.05(+0.35%) |
Feb 08, 2008 | 13.65 | 13.93 | 13.61 | 13.90 | 1,999,218 | +0.12(+0.85%) |
Feb 07, 2008 | 13.69 | 13.91 | 13.64 | 13.78 | 2,251,406 | +0.08(+0.56%) |
Feb 06, 2008 | 13.71 | 13.85 | 13.62 | 13.70 | 1,803,473 | +0.11(+0.83%) |
Feb 05, 2008 | 13.69 | 13.91 | 13.57 | 13.59 | 2,380,350 | -0.39(-2.78%) |
Feb 04, 2008 | 14.17 | 14.30 | 13.94 | 13.98 | 1,938,735 | -0.22(-1.53%) |
Feb 01, 2008 | 13.43 | 14.20 | 13.35 | 14.20 | 3,326,582 | +0.93(+7.03%) |
Jan 31, 2008 | 13.39 | 13.64 | 13.27 | 13.27 | 4,370,625 | -0.29(-2.17%) |
Jan 30, 2008 | 13.91 | 14.07 | 13.50 | 13.56 | 2,639,765 | -0.36(-2.58%) |
Jan 29, 2008 | 14.01 | 14.04 | 13.69 | 13.92 | 2,610,562 | -0.03(-0.24%) |
Jan 28, 2008 | 13.35 | 13.96 | 13.19 | 13.95 | 4,480,781 | +0.26(+1.92%) |
Jan 25, 2008 | 13.87 | 14.03 | 13.65 | 13.69 | 3,141,562 | -0.37(-2.61%) |
Jan 24, 2008 | 14.14 | 14.25 | 13.97 | 14.06 | 2,349,375 | -0.01(-0.08%) |
Jan 23, 2008 | 13.57 | 14.15 | 13.19 | 14.07 | 3,358,382 | +0.15(+1.10%) |
Jan 22, 2008 | 13.50 | 14.01 | 13.09 | 13.91 | 5,117,343 | -0.16(-1.12%) |
Jan 21, 2008 | 14.27 | 14.43 | 13.97 | 14.07 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.27 | 14.43 | 13.97 | 14.07 | 4,642,382 | -0.20(-1.39%) |
Jan 17, 2008 | 15.03 | 15.03 | 14.23 | 14.27 | 3,657,656 | -0.74(-4.93%) |
Jan 16, 2008 | 14.91 | 15.24 | 14.88 | 15.01 | 2,155,781 | +0.06(+0.39%) |
Jan 15, 2008 | 14.95 | 15.25 | 14.88 | 14.95 | 2,297,943 | -0.22(-1.42%) |
Jan 14, 2008 | 14.93 | 15.25 | 14.86 | 15.17 | 2,124,843 | +0.27(+1.80%) |
Jan 11, 2008 | 15.38 | 15.45 | 14.88 | 14.90 | 3,630,937 | -0.69(-4.41%) |
Jan 10, 2008 | 15.65 | 15.91 | 15.43 | 15.59 | 2,706,937 | -0.15(-0.96%) |
Jan 09, 2008 | 15.85 | 15.94 | 15.62 | 15.74 | 2,029,218 | -0.06(-0.41%) |
Jan 08, 2008 | 15.81 | 16.09 | 15.55 | 15.80 | 2,325,000 | -0.06(-0.38%) |
Jan 07, 2008 | 15.95 | 15.95 | 15.51 | 15.86 | 2,541,515 | +0.33(+2.13%) |
Jan 04, 2008 | 15.56 | 15.77 | 15.44 | 15.53 | 1,800,093 | -0.10(-0.61%) |
Jan 03, 2008 | 15.39 | 15.65 | 15.36 | 15.63 | 1,551,562 | +0.32(+2.09%) |
Jan 02, 2008 | 15.74 | 15.79 | 15.28 | 15.31 | 1,600,598 | -0.50(-3.18%) |