Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 13.41 | 13.80 | 13.32 | 13.72 | 7,646,248 | +0.38(+2.85%) |
Mar 28, 2008 | 13.86 | 13.96 | 13.30 | 13.34 | 8,668,617 | -0.36(-2.63%) |
Mar 27, 2008 | 13.61 | 13.96 | 13.61 | 13.70 | 6,551,030 | -0.01(-0.10%) |
Mar 26, 2008 | 14.20 | 14.20 | 13.62 | 13.71 | 5,827,823 | -0.37(-2.65%) |
Mar 25, 2008 | 14.14 | 14.33 | 13.93 | 14.09 | 4,300,405 | -0.10(-0.68%) |
Mar 24, 2008 | 13.59 | 14.28 | 13.45 | 14.18 | 8,786,224 | +0.67(+4.97%) |
Mar 21, 2008 | 13.08 | 13.54 | 12.98 | 13.51 | 9,160,448 | -0.00(-0.01%) |
Mar 20, 2008 | 13.08 | 13.54 | 12.98 | 13.51 | 9,160,448 | +0.49(+3.73%) |
Mar 19, 2008 | 13.79 | 14.07 | 13.01 | 13.03 | 9,682,194 | -0.66(-4.85%) |
Mar 18, 2008 | 13.12 | 13.71 | 13.02 | 13.69 | 10,990,216 | +0.91(+7.09%) |
Mar 17, 2008 | 12.30 | 13.02 | 12.30 | 12.78 | 7,739,380 | +0.16(+1.26%) |
Mar 14, 2008 | 13.10 | 13.10 | 12.40 | 12.63 | 6,259,281 | -0.35(-2.72%) |
Mar 13, 2008 | 12.69 | 13.07 | 12.49 | 12.98 | 8,344,763 | +0.12(+0.97%) |
Mar 12, 2008 | 13.19 | 13.19 | 12.78 | 12.85 | 9,306,155 | -0.29(-2.21%) |
Mar 11, 2008 | 12.95 | 13.16 | 12.54 | 13.14 | 8,519,332 | +0.52(+4.11%) |
Mar 10, 2008 | 12.86 | 12.92 | 12.51 | 12.63 | 6,061,331 | -0.20(-1.56%) |
Mar 07, 2008 | 12.50 | 13.03 | 12.50 | 12.83 | 8,332,476 | +0.22(+1.76%) |
Mar 06, 2008 | 13.05 | 13.05 | 12.59 | 12.60 | 5,925,730 | -0.53(-4.00%) |
Mar 05, 2008 | 13.25 | 13.40 | 13.02 | 13.13 | 7,761,077 | -0.06(-0.47%) |
Mar 04, 2008 | 12.96 | 13.30 | 12.90 | 13.19 | 7,748,346 | +0.09(+0.69%) |
Mar 03, 2008 | 12.96 | 13.42 | 12.88 | 13.10 | 7,746,340 | +0.17(+1.34%) |
Feb 29, 2008 | 13.39 | 13.46 | 12.85 | 12.93 | 9,217,253 | -0.62(-4.55%) |
Feb 28, 2008 | 13.67 | 13.77 | 13.34 | 13.55 | 7,263,465 | -0.22(-1.61%) |
Feb 27, 2008 | 13.43 | 13.84 | 13.42 | 13.77 | 9,340,831 | +0.27(+2.00%) |
Feb 26, 2008 | 13.42 | 13.59 | 13.23 | 13.50 | 21,516,908 | -0.06(-0.46%) |
Feb 25, 2008 | 13.35 | 13.61 | 13.16 | 13.56 | 8,192,320 | +0.23(+1.71%) |
Feb 22, 2008 | 13.07 | 13.34 | 12.94 | 13.33 | 8,391,632 | +0.29(+2.23%) |
Feb 21, 2008 | 13.19 | 13.24 | 12.97 | 13.04 | 8,932,901 | -0.10(-0.74%) |
Feb 20, 2008 | 12.80 | 13.30 | 12.72 | 13.14 | 7,261,780 | +0.25(+1.93%) |
Feb 19, 2008 | 13.51 | 13.51 | 12.85 | 12.89 | 10,193,723 | -0.36(-2.72%) |
Feb 18, 2008 | 13.31 | 13.41 | 13.12 | 13.25 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.31 | 13.41 | 13.12 | 13.25 | 6,558,802 | -0.10(-0.73%) |
Feb 14, 2008 | 13.59 | 13.77 | 13.23 | 13.34 | 7,373,766 | -0.27(-1.98%) |
Feb 13, 2008 | 13.15 | 13.78 | 13.15 | 13.61 | 11,229,539 | +0.21(+1.60%) |
Feb 12, 2008 | 13.28 | 13.82 | 13.18 | 13.40 | 29,280,094 | -1.65(-10.98%) |
Feb 11, 2008 | 14.71 | 15.18 | 14.06 | 15.05 | 8,698,667 | +0.48(+3.32%) |
Feb 08, 2008 | 14.83 | 14.96 | 14.40 | 14.57 | 5,298,687 | -0.37(-2.46%) |
Feb 07, 2008 | 14.89 | 15.19 | 14.72 | 14.94 | 5,695,900 | +0.03(+0.23%) |
Feb 06, 2008 | 15.08 | 15.39 | 14.82 | 14.90 | 5,685,146 | -0.08(-0.51%) |
Feb 05, 2008 | 15.03 | 15.48 | 14.91 | 14.98 | 6,876,445 | -0.35(-2.26%) |
Feb 04, 2008 | 16.08 | 16.08 | 15.23 | 15.32 | 5,864,284 | -0.82(-5.06%) |
Feb 01, 2008 | 15.88 | 16.22 | 15.65 | 16.14 | 8,339,510 | +0.28(+1.74%) |
Jan 31, 2008 | 14.87 | 16.26 | 14.74 | 15.86 | 17,984,530 | +0.68(+4.51%) |
Jan 30, 2008 | 15.08 | 15.70 | 14.94 | 15.18 | 8,011,207 | -0.01(-0.05%) |
Jan 29, 2008 | 14.98 | 15.27 | 14.81 | 15.19 | 7,635,982 | +0.24(+1.62%) |
Jan 28, 2008 | 14.29 | 14.98 | 14.22 | 14.94 | 9,451,673 | +0.14(+0.93%) |
Jan 25, 2008 | 15.30 | 15.82 | 14.67 | 14.80 | 11,153,385 | -0.30(-1.97%) |
Jan 24, 2008 | 15.16 | 15.40 | 14.58 | 15.10 | 11,503,472 | +0.05(+0.32%) |
Jan 23, 2008 | 13.18 | 15.11 | 12.95 | 15.05 | 17,447,796 | +1.49(+10.96%) |
Jan 22, 2008 | 12.40 | 14.04 | 12.40 | 13.57 | 12,902,020 | +0.53(+4.03%) |
Jan 21, 2008 | 13.10 | 13.70 | 12.80 | 13.04 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.10 | 13.70 | 12.80 | 13.04 | 9,312,846 | +0.06(+0.48%) |
Jan 17, 2008 | 13.47 | 13.62 | 12.92 | 12.98 | 8,855,295 | -0.47(-3.50%) |
Jan 16, 2008 | 13.10 | 13.86 | 13.00 | 13.45 | 9,725,786 | +0.27(+2.05%) |
Jan 15, 2008 | 13.50 | 13.66 | 13.16 | 13.18 | 6,331,902 | -0.52(-3.79%) |
Jan 14, 2008 | 13.73 | 13.86 | 13.50 | 13.70 | 4,974,736 | +0.10(+0.76%) |
Jan 11, 2008 | 13.68 | 13.90 | 13.46 | 13.59 | 7,204,268 | -0.29(-2.09%) |
Jan 10, 2008 | 13.49 | 14.18 | 13.41 | 13.88 | 8,961,110 | +0.24(+1.77%) |
Jan 09, 2008 | 13.30 | 13.69 | 13.08 | 13.64 | 9,153,181 | +0.35(+2.65%) |
Jan 08, 2008 | 13.97 | 14.12 | 13.26 | 13.29 | 8,787,139 | -0.62(-4.48%) |
Jan 07, 2008 | 13.74 | 14.11 | 13.70 | 13.91 | 7,000,279 | +0.24(+1.72%) |
Jan 04, 2008 | 13.93 | 13.96 | 13.51 | 13.68 | 7,810,721 | -0.39(-2.80%) |
Jan 03, 2008 | 14.42 | 14.61 | 13.99 | 14.07 | 4,356,165 | -0.28(-1.98%) |
Jan 02, 2008 | 14.94 | 14.94 | 14.29 | 14.35 | 5,705,498 | -0.59(-3.98%) |