Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 13.66 | 13.78 | 13.66 | 13.70 | 2,457,979 | -0.01(-0.08%) |
Mar 28, 2008 | 13.84 | 13.85 | 13.66 | 13.71 | 2,471,910 | -0.04(-0.27%) |
Mar 27, 2008 | 14.02 | 14.02 | 13.71 | 13.75 | 3,200,574 | -0.10(-0.69%) |
Mar 26, 2008 | 13.92 | 13.95 | 13.79 | 13.84 | 2,008,116 | +0.27(+2.00%) |
Mar 25, 2008 | 13.72 | 13.82 | 13.57 | 13.57 | 2,848,693 | +0.00(+0.00%) |
Mar 24, 2008 | 13.32 | 13.75 | 13.28 | 13.57 | 4,253,028 | +0.36(+2.73%) |
Mar 21, 2008 | 13.11 | 13.37 | 12.94 | 13.21 | 7,217,148 | +0.00(+0.00%) |
Mar 20, 2008 | 13.11 | 13.37 | 12.94 | 13.21 | 7,217,148 | -0.04(-0.27%) |
Mar 19, 2008 | 13.86 | 13.93 | 13.25 | 13.25 | 6,709,968 | -0.24(-1.77%) |
Mar 18, 2008 | 13.37 | 13.65 | 13.29 | 13.49 | 4,038,409 | +0.35(+2.63%) |
Mar 17, 2008 | 12.99 | 13.33 | 12.94 | 13.14 | 6,147,846 | -0.30(-2.25%) |
Mar 14, 2008 | 13.93 | 13.93 | 13.36 | 13.44 | 5,276,798 | -0.31(-2.28%) |
Mar 13, 2008 | 13.43 | 13.82 | 13.38 | 13.76 | 5,980,029 | +0.12(+0.90%) |
Mar 12, 2008 | 13.66 | 13.78 | 13.59 | 13.63 | 3,297,362 | -0.06(-0.47%) |
Mar 11, 2008 | 13.65 | 13.74 | 13.45 | 13.70 | 4,923,156 | +0.55(+4.16%) |
Mar 10, 2008 | 13.39 | 13.44 | 13.09 | 13.15 | 4,266,482 | -0.26(-1.94%) |
Mar 07, 2008 | 13.40 | 13.59 | 13.19 | 13.41 | 4,222,174 | -0.31(-2.29%) |
Mar 06, 2008 | 14.13 | 14.13 | 13.72 | 13.72 | 3,509,681 | -0.42(-2.97%) |
Mar 05, 2008 | 13.95 | 14.18 | 13.93 | 14.14 | 2,953,229 | +0.28(+1.99%) |
Mar 04, 2008 | 13.89 | 13.99 | 13.65 | 13.87 | 3,520,874 | -0.39(-2.76%) |
Mar 03, 2008 | 14.07 | 14.27 | 14.03 | 14.26 | 3,324,838 | +0.15(+1.06%) |
Feb 29, 2008 | 14.46 | 14.46 | 14.10 | 14.11 | 2,354,472 | -0.68(-4.57%) |
Feb 28, 2008 | 14.80 | 14.93 | 14.74 | 14.79 | 3,785,351 | -0.22(-1.45%) |
Feb 27, 2008 | 14.94 | 15.07 | 14.83 | 15.01 | 5,620,215 | +0.14(+0.97%) |
Feb 26, 2008 | 14.63 | 14.91 | 14.61 | 14.86 | 3,985,907 | +0.14(+0.98%) |
Feb 25, 2008 | 14.47 | 14.75 | 14.35 | 14.72 | 4,206,123 | +0.45(+3.18%) |
Feb 22, 2008 | 14.25 | 14.32 | 14.02 | 14.27 | 2,723,625 | +0.20(+1.42%) |
Feb 21, 2008 | 14.29 | 14.37 | 14.02 | 14.07 | 3,747,204 | -0.04(-0.26%) |
Feb 20, 2008 | 13.78 | 14.14 | 13.77 | 14.10 | 4,735,819 | -0.17(-1.19%) |
Feb 19, 2008 | 14.46 | 14.50 | 14.24 | 14.27 | 4,504,004 | +0.06(+0.41%) |
Feb 18, 2008 | 14.15 | 14.22 | 14.02 | 14.21 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.15 | 14.22 | 14.02 | 14.21 | 5,359,383 | +0.21(+1.52%) |
Feb 14, 2008 | 14.26 | 14.26 | 13.99 | 14.00 | 4,600,472 | +0.04(+0.27%) |
Feb 13, 2008 | 13.85 | 13.99 | 13.74 | 13.96 | 3,923,947 | -0.26(-1.80%) |
Feb 12, 2008 | 14.30 | 14.44 | 14.14 | 14.22 | 3,010,941 | +0.19(+1.37%) |
Feb 11, 2008 | 13.94 | 14.07 | 13.84 | 14.03 | 5,381,389 | +0.08(+0.57%) |
Feb 08, 2008 | 13.80 | 14.02 | 13.80 | 13.95 | 5,289,300 | -0.01(-0.08%) |
Feb 07, 2008 | 13.78 | 14.11 | 13.75 | 13.96 | 6,482,754 | -0.01(-0.08%) |
Feb 06, 2008 | 14.11 | 14.22 | 13.96 | 13.97 | 5,010,582 | -0.10(-0.72%) |
Feb 05, 2008 | 14.22 | 14.30 | 14.05 | 14.07 | 11,455,741 | -0.70(-4.72%) |
Feb 04, 2008 | 14.85 | 14.85 | 14.55 | 14.77 | 12,881,907 | -0.35(-2.31%) |
Feb 01, 2008 | 14.81 | 15.12 | 14.81 | 15.12 | 4,892,802 | +0.82(+5.75%) |
Jan 31, 2008 | 13.78 | 14.39 | 13.77 | 14.29 | 4,494,652 | +0.36(+2.60%) |
Jan 30, 2008 | 13.84 | 14.30 | 13.83 | 13.93 | 4,500,219 | -0.35(-2.46%) |
Jan 29, 2008 | 14.21 | 14.30 | 14.11 | 14.28 | 2,517,767 | -0.14(-0.96%) |
Jan 28, 2008 | 14.09 | 14.43 | 13.94 | 14.42 | 4,334,398 | +0.18(+1.23%) |
Jan 25, 2008 | 14.47 | 14.53 | 14.16 | 14.25 | 4,947,817 | +0.45(+3.24%) |
Jan 24, 2008 | 13.63 | 13.80 | 13.49 | 13.80 | 5,960,349 | +0.56(+4.22%) |
Jan 23, 2008 | 12.55 | 13.58 | 12.41 | 13.24 | 11,819,142 | +0.02(+0.16%) |
Jan 22, 2008 | 12.55 | 13.33 | 12.23 | 13.22 | 7,727,912 | -0.65(-4.71%) |
Jan 21, 2008 | 14.10 | 14.25 | 13.72 | 13.87 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.10 | 14.25 | 13.72 | 13.87 | 7,414,744 | +0.20(+1.48%) |
Jan 17, 2008 | 14.25 | 14.32 | 13.63 | 13.67 | 5,900,546 | -0.49(-3.49%) |
Jan 16, 2008 | 14.17 | 14.33 | 13.96 | 14.17 | 5,437,506 | -0.19(-1.33%) |
Jan 15, 2008 | 14.78 | 14.81 | 14.34 | 14.36 | 5,115,662 | -0.61(-4.05%) |
Jan 14, 2008 | 14.99 | 15.06 | 14.84 | 14.96 | 3,519,039 | +0.25(+1.70%) |
Jan 11, 2008 | 14.83 | 14.87 | 14.66 | 14.71 | 3,681,227 | -0.46(-3.05%) |
Jan 10, 2008 | 14.75 | 15.23 | 14.75 | 15.18 | 4,345,995 | +0.22(+1.49%) |
Jan 09, 2008 | 14.79 | 14.97 | 14.68 | 14.95 | 5,644,579 | +0.19(+1.26%) |
Jan 08, 2008 | 15.00 | 15.15 | 14.76 | 14.77 | 4,642,491 | -0.13(-0.89%) |
Jan 07, 2008 | 14.96 | 15.02 | 14.77 | 14.90 | 7,798,508 | -0.04(-0.25%) |
Jan 04, 2008 | 15.18 | 15.22 | 14.91 | 14.94 | 5,654,651 | -0.44(-2.87%) |
Jan 03, 2008 | 15.48 | 15.50 | 15.34 | 15.38 | 4,075,551 | +0.07(+0.49%) |
Jan 02, 2008 | 15.43 | 15.52 | 15.21 | 15.30 | 4,545,754 | -0.02(-0.14%) |