Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 13.76 | 14.35 | 13.74 | 13.91 | 2,775,354 | +0.20(+1.47%) |
Mar 28, 2008 | 13.97 | 13.99 | 13.60 | 13.71 | 3,253,083 | -0.15(-1.06%) |
Mar 27, 2008 | 14.12 | 14.24 | 13.80 | 13.86 | 2,455,430 | -0.21(-1.47%) |
Mar 26, 2008 | 14.52 | 14.63 | 14.07 | 14.07 | 1,862,159 | -0.52(-3.56%) |
Mar 25, 2008 | 14.36 | 14.64 | 14.24 | 14.58 | 2,752,894 | +0.22(+1.53%) |
Mar 24, 2008 | 14.02 | 14.55 | 13.97 | 14.36 | 2,912,197 | +0.40(+2.84%) |
Mar 21, 2008 | 13.61 | 14.01 | 13.47 | 13.97 | 6,687,071 | +0.00(+0.00%) |
Mar 20, 2008 | 13.61 | 14.01 | 13.47 | 13.97 | 6,687,071 | +0.40(+2.92%) |
Mar 19, 2008 | 13.66 | 13.90 | 13.52 | 13.57 | 2,289,488 | +0.01(+0.04%) |
Mar 18, 2008 | 13.49 | 13.65 | 13.19 | 13.57 | 2,673,417 | +0.38(+2.87%) |
Mar 17, 2008 | 12.96 | 13.30 | 12.85 | 13.19 | 2,790,104 | -0.08(-0.60%) |
Mar 14, 2008 | 13.67 | 13.67 | 12.97 | 13.27 | 3,618,387 | -0.30(-2.25%) |
Mar 13, 2008 | 13.28 | 13.69 | 12.93 | 13.57 | 2,628,527 | +0.15(+1.14%) |
Mar 12, 2008 | 13.50 | 13.88 | 13.32 | 13.42 | 2,006,765 | +0.00(+0.00%) |
Mar 11, 2008 | 13.42 | 13.50 | 13.01 | 13.42 | 4,035,276 | +0.47(+3.63%) |
Mar 10, 2008 | 13.14 | 13.24 | 12.87 | 12.95 | 2,864,758 | -0.20(-1.53%) |
Mar 07, 2008 | 12.89 | 13.23 | 12.82 | 13.15 | 3,640,580 | +0.11(+0.84%) |
Mar 06, 2008 | 13.51 | 13.51 | 12.99 | 13.04 | 4,043,253 | -0.71(-5.19%) |
Mar 05, 2008 | 13.94 | 14.09 | 13.65 | 13.76 | 2,388,342 | -0.06(-0.44%) |
Mar 04, 2008 | 13.98 | 14.01 | 13.61 | 13.82 | 2,317,581 | -0.22(-1.56%) |
Mar 03, 2008 | 14.01 | 14.12 | 13.80 | 14.04 | 1,870,778 | +0.05(+0.39%) |
Feb 29, 2008 | 14.20 | 14.32 | 13.93 | 13.98 | 2,445,736 | -0.34(-2.38%) |
Feb 28, 2008 | 14.68 | 14.68 | 14.32 | 14.32 | 1,853,734 | -0.38(-2.57%) |
Feb 27, 2008 | 14.81 | 14.98 | 14.60 | 14.70 | 1,787,763 | -0.12(-0.82%) |
Feb 26, 2008 | 14.64 | 14.90 | 14.47 | 14.82 | 3,061,144 | +0.05(+0.37%) |
Feb 25, 2008 | 14.33 | 14.79 | 14.09 | 14.77 | 3,044,163 | +0.49(+3.46%) |
Feb 22, 2008 | 13.91 | 14.27 | 13.73 | 14.27 | 2,271,062 | +0.43(+3.08%) |
Feb 21, 2008 | 14.37 | 14.48 | 13.82 | 13.85 | 2,362,672 | -0.44(-3.07%) |
Feb 20, 2008 | 13.97 | 14.31 | 13.86 | 14.29 | 2,109,200 | +0.24(+1.69%) |
Feb 19, 2008 | 14.55 | 14.64 | 13.98 | 14.05 | 1,993,607 | -0.33(-2.29%) |
Feb 18, 2008 | 14.09 | 14.41 | 13.96 | 14.38 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.09 | 14.41 | 13.96 | 14.38 | 3,248,432 | +0.24(+1.73%) |
Feb 14, 2008 | 14.49 | 14.56 | 14.07 | 14.13 | 3,149,613 | -0.37(-2.57%) |
Feb 13, 2008 | 14.34 | 14.58 | 14.02 | 14.51 | 2,652,761 | +0.26(+1.80%) |
Feb 12, 2008 | 14.18 | 14.33 | 13.91 | 14.25 | 2,785,343 | +0.04(+0.26%) |
Feb 11, 2008 | 14.32 | 14.35 | 13.93 | 14.21 | 2,379,811 | -0.02(-0.17%) |
Feb 08, 2008 | 14.47 | 14.57 | 14.15 | 14.24 | 3,673,760 | -0.24(-1.64%) |
Feb 07, 2008 | 14.02 | 14.49 | 13.97 | 14.47 | 4,101,806 | +0.42(+2.99%) |
Feb 06, 2008 | 14.15 | 14.67 | 13.80 | 14.05 | 4,374,233 | +0.01(+0.04%) |
Feb 05, 2008 | 14.38 | 14.57 | 14.01 | 14.05 | 3,200,004 | -0.49(-3.40%) |
Feb 04, 2008 | 14.93 | 14.94 | 14.24 | 14.54 | 3,408,141 | -0.34(-2.30%) |
Feb 01, 2008 | 14.53 | 14.90 | 14.12 | 14.88 | 4,236,798 | +0.50(+3.48%) |
Jan 31, 2008 | 14.46 | 14.56 | 13.88 | 14.38 | 6,666,913 | -0.46(-3.12%) |
Jan 30, 2008 | 15.38 | 15.60 | 14.76 | 14.85 | 4,182,173 | -0.66(-4.29%) |
Jan 29, 2008 | 15.38 | 15.55 | 15.06 | 15.51 | 3,819,538 | +0.35(+2.29%) |
Jan 28, 2008 | 14.37 | 15.18 | 14.24 | 15.16 | 2,853,197 | +0.81(+5.61%) |
Jan 25, 2008 | 14.44 | 14.79 | 14.21 | 14.36 | 3,871,187 | +0.04(+0.30%) |
Jan 24, 2008 | 14.51 | 14.73 | 14.00 | 14.32 | 4,418,232 | -0.05(-0.34%) |
Jan 23, 2008 | 13.14 | 14.52 | 12.91 | 14.36 | 7,613,650 | +1.06(+7.93%) |
Jan 22, 2008 | 12.50 | 13.49 | 12.50 | 13.31 | 4,800,155 | +0.29(+2.25%) |
Jan 21, 2008 | 13.53 | 13.59 | 12.81 | 13.02 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.53 | 13.59 | 12.81 | 13.02 | 3,834,471 | -0.27(-2.07%) |
Jan 17, 2008 | 13.43 | 13.66 | 13.25 | 13.29 | 3,890,234 | -0.14(-1.04%) |
Jan 16, 2008 | 12.93 | 13.77 | 12.93 | 13.43 | 4,621,699 | +0.43(+3.33%) |
Jan 15, 2008 | 13.21 | 13.21 | 12.93 | 13.00 | 3,151,162 | -0.33(-2.47%) |
Jan 14, 2008 | 13.53 | 13.66 | 13.06 | 13.33 | 2,975,470 | -0.10(-0.73%) |
Jan 11, 2008 | 13.35 | 13.80 | 13.08 | 13.43 | 3,420,193 | -0.03(-0.23%) |
Jan 10, 2008 | 13.57 | 13.78 | 13.15 | 13.46 | 6,707,228 | -0.27(-1.96%) |
Jan 09, 2008 | 13.71 | 13.89 | 13.08 | 13.72 | 5,170,584 | -0.04(-0.27%) |
Jan 08, 2008 | 14.64 | 14.87 | 13.72 | 13.76 | 3,378,822 | -0.71(-4.89%) |
Jan 07, 2008 | 14.35 | 14.52 | 13.90 | 14.47 | 4,005,824 | +0.20(+1.41%) |
Jan 04, 2008 | 14.76 | 14.76 | 14.21 | 14.27 | 3,338,171 | -0.66(-4.45%) |
Jan 03, 2008 | 15.74 | 15.78 | 14.91 | 14.93 | 2,367,856 | -0.70(-4.45%) |
Jan 02, 2008 | 15.55 | 15.87 | 15.33 | 15.63 | 2,618,591 | -0.28(-1.76%) |