Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 13.41 | 13.53 | 13.40 | 13.45 | 2,504,154 | -0.01(-0.08%) |
Mar 28, 2008 | 13.59 | 13.59 | 13.41 | 13.46 | 2,518,347 | -0.04(-0.27%) |
Mar 27, 2008 | 13.76 | 13.76 | 13.46 | 13.49 | 3,260,699 | -0.09(-0.69%) |
Mar 26, 2008 | 13.66 | 13.69 | 13.53 | 13.59 | 2,045,840 | +0.27(+2.00%) |
Mar 25, 2008 | 13.47 | 13.56 | 13.32 | 13.32 | 2,902,208 | +0.00(+0.00%) |
Mar 24, 2008 | 13.07 | 13.49 | 13.04 | 13.32 | 4,332,925 | +0.35(+2.73%) |
Mar 21, 2008 | 12.87 | 13.12 | 12.70 | 12.97 | 7,352,727 | +0.00(+0.00%) |
Mar 20, 2008 | 12.87 | 13.12 | 12.70 | 12.97 | 7,352,727 | -0.04(-0.27%) |
Mar 19, 2008 | 13.61 | 13.67 | 13.00 | 13.00 | 6,836,020 | -0.23(-1.77%) |
Mar 18, 2008 | 13.13 | 13.40 | 13.04 | 13.24 | 4,114,273 | +0.34(+2.63%) |
Mar 17, 2008 | 12.75 | 13.08 | 12.70 | 12.90 | 6,263,338 | -0.30(-2.25%) |
Mar 14, 2008 | 13.68 | 13.68 | 13.12 | 13.20 | 5,375,927 | -0.31(-2.28%) |
Mar 13, 2008 | 13.18 | 13.56 | 13.14 | 13.50 | 6,092,369 | +0.12(+0.90%) |
Mar 12, 2008 | 13.41 | 13.53 | 13.34 | 13.38 | 3,359,305 | -0.06(-0.47%) |
Mar 11, 2008 | 13.40 | 13.48 | 13.21 | 13.45 | 5,015,641 | +0.54(+4.17%) |
Mar 10, 2008 | 13.14 | 13.19 | 12.85 | 12.91 | 4,346,631 | -0.26(-1.94%) |
Mar 07, 2008 | 13.15 | 13.34 | 12.95 | 13.16 | 4,301,491 | -0.31(-2.29%) |
Mar 06, 2008 | 13.87 | 13.87 | 13.47 | 13.47 | 3,575,613 | -0.41(-2.97%) |
Mar 05, 2008 | 13.70 | 13.92 | 13.68 | 13.88 | 3,008,708 | +0.27(+1.99%) |
Mar 04, 2008 | 13.63 | 13.73 | 13.40 | 13.61 | 3,587,017 | -0.39(-2.76%) |
Mar 03, 2008 | 13.81 | 14.00 | 13.77 | 14.00 | 3,387,298 | +0.15(+1.05%) |
Feb 29, 2008 | 14.19 | 14.20 | 13.84 | 13.85 | 2,398,703 | -0.66(-4.57%) |
Feb 28, 2008 | 14.53 | 14.65 | 14.46 | 14.52 | 3,856,461 | -0.21(-1.45%) |
Feb 27, 2008 | 14.66 | 14.79 | 14.55 | 14.73 | 5,725,795 | +0.14(+0.97%) |
Feb 26, 2008 | 14.36 | 14.64 | 14.34 | 14.59 | 4,060,786 | +0.14(+0.98%) |
Feb 25, 2008 | 14.21 | 14.48 | 14.08 | 14.45 | 4,285,139 | +0.45(+3.18%) |
Feb 22, 2008 | 13.99 | 14.06 | 13.76 | 14.00 | 2,774,791 | +0.20(+1.42%) |
Feb 21, 2008 | 14.03 | 14.11 | 13.76 | 13.81 | 3,817,598 | -0.04(-0.26%) |
Feb 20, 2008 | 13.53 | 13.88 | 13.51 | 13.84 | 4,824,785 | -0.17(-1.19%) |
Feb 19, 2008 | 14.19 | 14.23 | 13.98 | 14.01 | 4,588,615 | +0.06(+0.41%) |
Feb 18, 2008 | 13.89 | 13.96 | 13.76 | 13.95 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.89 | 13.96 | 13.76 | 13.95 | 5,460,063 | +0.21(+1.52%) |
Feb 14, 2008 | 14.00 | 14.00 | 13.73 | 13.74 | 4,686,896 | +0.04(+0.27%) |
Feb 13, 2008 | 13.60 | 13.73 | 13.48 | 13.71 | 3,997,662 | -0.25(-1.80%) |
Feb 12, 2008 | 14.04 | 14.17 | 13.88 | 13.96 | 3,067,504 | +0.19(+1.36%) |
Feb 11, 2008 | 13.68 | 13.81 | 13.58 | 13.77 | 5,482,482 | +0.08(+0.57%) |
Feb 08, 2008 | 13.54 | 13.76 | 13.54 | 13.69 | 5,388,664 | -0.01(-0.08%) |
Feb 07, 2008 | 13.52 | 13.85 | 13.49 | 13.70 | 6,604,538 | -0.01(-0.08%) |
Feb 06, 2008 | 13.85 | 13.96 | 13.70 | 13.71 | 5,104,710 | -0.10(-0.72%) |
Feb 05, 2008 | 13.96 | 14.04 | 13.80 | 13.81 | 11,670,946 | -0.68(-4.72%) |
Feb 04, 2008 | 14.57 | 14.57 | 14.29 | 14.49 | 13,123,904 | -0.34(-2.31%) |
Feb 01, 2008 | 14.54 | 14.84 | 14.54 | 14.84 | 4,984,717 | +0.81(+5.75%) |
Jan 31, 2008 | 13.52 | 14.13 | 13.51 | 14.03 | 4,579,088 | +0.35(+2.60%) |
Jan 30, 2008 | 13.59 | 14.04 | 13.58 | 13.68 | 4,584,759 | -0.34(-2.46%) |
Jan 29, 2008 | 13.95 | 14.04 | 13.85 | 14.02 | 2,565,066 | -0.14(-0.96%) |
Jan 28, 2008 | 13.83 | 14.16 | 13.68 | 14.16 | 4,415,823 | +0.17(+1.23%) |
Jan 25, 2008 | 14.21 | 14.27 | 13.89 | 13.98 | 5,040,766 | +0.44(+3.24%) |
Jan 24, 2008 | 13.38 | 13.54 | 13.24 | 13.54 | 6,072,319 | +0.55(+4.22%) |
Jan 23, 2008 | 12.32 | 13.33 | 12.18 | 13.00 | 12,041,174 | +0.02(+0.16%) |
Jan 22, 2008 | 12.32 | 13.08 | 12.01 | 12.98 | 7,873,087 | -0.64(-4.72%) |
Jan 21, 2008 | 13.84 | 13.98 | 13.47 | 13.62 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.84 | 13.98 | 13.47 | 13.62 | 7,554,036 | +0.20(+1.48%) |
Jan 17, 2008 | 13.99 | 14.06 | 13.38 | 13.42 | 6,011,392 | -0.49(-3.49%) |
Jan 16, 2008 | 13.91 | 14.06 | 13.71 | 13.90 | 5,539,654 | -0.19(-1.33%) |
Jan 15, 2008 | 14.51 | 14.54 | 14.07 | 14.09 | 5,211,763 | -0.59(-4.05%) |
Jan 14, 2008 | 14.71 | 14.78 | 14.57 | 14.69 | 3,585,147 | +0.25(+1.70%) |
Jan 11, 2008 | 14.55 | 14.60 | 14.39 | 14.44 | 3,750,381 | -0.45(-3.05%) |
Jan 10, 2008 | 14.47 | 14.95 | 14.47 | 14.90 | 4,427,638 | +0.22(+1.49%) |
Jan 09, 2008 | 14.52 | 14.69 | 14.41 | 14.68 | 5,750,617 | +0.18(+1.26%) |
Jan 08, 2008 | 14.72 | 14.87 | 14.48 | 14.49 | 4,729,704 | -0.13(-0.89%) |
Jan 07, 2008 | 14.69 | 14.74 | 14.50 | 14.63 | 7,945,009 | -0.04(-0.25%) |
Jan 04, 2008 | 14.90 | 14.94 | 14.63 | 14.66 | 5,760,878 | -0.43(-2.87%) |
Jan 03, 2008 | 15.19 | 15.21 | 15.05 | 15.09 | 4,152,114 | +0.07(+0.49%) |
Jan 02, 2008 | 15.15 | 15.23 | 14.93 | 15.02 | 4,631,150 | -0.02(-0.14%) |