Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 11.82 | 12.02 | 11.64 | 11.81 | 6,961,743 | -0.04(-0.33%) |
Mar 28, 2008 | 11.88 | 12.24 | 11.79 | 11.85 | 4,081,482 | -0.19(-1.55%) |
Mar 27, 2008 | 12.87 | 12.88 | 12.02 | 12.04 | 6,435,617 | -0.69(-5.45%) |
Mar 26, 2008 | 12.58 | 12.85 | 12.47 | 12.73 | 5,387,304 | -0.01(-0.07%) |
Mar 25, 2008 | 12.64 | 13.01 | 12.53 | 12.74 | 6,029,391 | +0.10(+0.82%) |
Mar 24, 2008 | 12.14 | 12.91 | 12.11 | 12.64 | 8,036,582 | +0.51(+4.23%) |
Mar 21, 2008 | 11.53 | 12.13 | 11.45 | 12.13 | 7,317,034 | +0.00(+0.00%) |
Mar 20, 2008 | 11.53 | 12.13 | 11.45 | 12.13 | 7,317,034 | +0.54(+4.70%) |
Mar 19, 2008 | 12.11 | 12.21 | 11.51 | 11.58 | 8,607,531 | -0.49(-4.03%) |
Mar 18, 2008 | 11.38 | 12.12 | 11.38 | 12.07 | 9,914,877 | +1.05(+9.51%) |
Mar 17, 2008 | 11.17 | 11.92 | 10.74 | 11.02 | 12,671,729 | -0.79(-6.65%) |
Mar 14, 2008 | 12.28 | 12.45 | 11.72 | 11.80 | 11,094,995 | -0.56(-4.55%) |
Mar 13, 2008 | 11.86 | 12.59 | 11.52 | 12.37 | 9,030,691 | +0.53(+4.49%) |
Mar 12, 2008 | 11.95 | 12.22 | 11.80 | 11.84 | 6,758,511 | -0.11(-0.92%) |
Mar 11, 2008 | 11.14 | 11.95 | 11.13 | 11.95 | 10,194,150 | +0.99(+9.01%) |
Mar 10, 2008 | 11.44 | 11.50 | 10.94 | 10.96 | 16,083,643 | -0.59(-5.11%) |
Mar 07, 2008 | 11.69 | 12.15 | 11.35 | 11.55 | 13,407,501 | -0.31(-2.58%) |
Mar 06, 2008 | 12.40 | 12.46 | 11.61 | 11.85 | 10,887,165 | -0.48(-3.89%) |
Mar 05, 2008 | 12.18 | 12.52 | 12.11 | 12.33 | 6,977,745 | +0.24(+1.97%) |
Mar 04, 2008 | 12.40 | 12.43 | 11.78 | 12.10 | 9,690,924 | -0.21(-1.71%) |
Mar 03, 2008 | 12.71 | 12.83 | 12.11 | 12.31 | 8,259,838 | -0.38(-2.99%) |
Feb 29, 2008 | 13.03 | 13.14 | 12.45 | 12.68 | 18,435,950 | -0.42(-3.17%) |
Feb 28, 2008 | 12.77 | 13.16 | 12.64 | 13.10 | 13,252,717 | +0.39(+3.10%) |
Feb 27, 2008 | 12.61 | 12.90 | 12.49 | 12.71 | 6,331,639 | +0.15(+1.17%) |
Feb 26, 2008 | 12.40 | 12.74 | 12.19 | 12.56 | 8,889,562 | +0.16(+1.26%) |
Feb 25, 2008 | 12.35 | 12.50 | 12.02 | 12.40 | 8,279,646 | +0.06(+0.47%) |
Feb 22, 2008 | 12.17 | 12.38 | 11.99 | 12.35 | 6,287,184 | +0.13(+1.10%) |
Feb 21, 2008 | 12.17 | 12.44 | 11.86 | 12.21 | 25,001,620 | +0.26(+2.20%) |
Feb 20, 2008 | 12.19 | 12.29 | 11.81 | 11.95 | 20,602,448 | -0.72(-5.72%) |
Feb 19, 2008 | 13.01 | 13.03 | 12.56 | 12.67 | 7,441,611 | +0.00(+0.00%) |
Feb 18, 2008 | 12.83 | 12.96 | 12.35 | 12.67 | 5,439,361 | +0.00(+0.00%) |
Feb 15, 2008 | 12.83 | 12.96 | 12.35 | 12.67 | 5,439,034 | -0.24(-1.82%) |
Feb 14, 2008 | 13.09 | 13.12 | 12.88 | 12.91 | 8,466,762 | +0.01(+0.07%) |
Feb 13, 2008 | 12.68 | 12.91 | 12.45 | 12.90 | 7,796,146 | +0.14(+1.10%) |
Feb 12, 2008 | 12.67 | 12.93 | 12.52 | 12.76 | 5,235,396 | +0.20(+1.56%) |
Feb 11, 2008 | 12.43 | 12.74 | 12.14 | 12.56 | 4,449,958 | +0.10(+0.83%) |
Feb 08, 2008 | 12.15 | 12.59 | 12.15 | 12.46 | 4,693,604 | +0.21(+1.72%) |
Feb 07, 2008 | 12.26 | 12.56 | 12.15 | 12.25 | 10,388,995 | -0.02(-0.20%) |
Feb 06, 2008 | 12.80 | 13.10 | 12.21 | 12.27 | 9,951,619 | -0.57(-4.45%) |
Feb 05, 2008 | 13.75 | 13.93 | 12.74 | 12.84 | 10,524,960 | -1.11(-7.97%) |
Feb 04, 2008 | 14.06 | 14.12 | 13.83 | 13.96 | 6,287,135 | -0.05(-0.35%) |
Feb 01, 2008 | 14.06 | 14.24 | 13.85 | 14.01 | 7,230,584 | -0.13(-0.95%) |
Jan 31, 2008 | 12.83 | 14.21 | 12.67 | 14.14 | 11,535,660 | +0.50(+3.63%) |
Jan 30, 2008 | 13.78 | 14.35 | 13.50 | 13.64 | 11,114,469 | -0.26(-1.85%) |
Jan 29, 2008 | 13.66 | 13.97 | 13.43 | 13.90 | 6,943,895 | +0.43(+3.22%) |
Jan 28, 2008 | 13.16 | 13.50 | 12.71 | 13.47 | 5,794,652 | +0.33(+2.54%) |
Jan 25, 2008 | 13.62 | 13.81 | 12.99 | 13.13 | 7,916,884 | -0.29(-2.19%) |
Jan 24, 2008 | 12.88 | 13.65 | 12.76 | 13.43 | 12,244,609 | +0.75(+5.88%) |
Jan 23, 2008 | 11.79 | 12.74 | 11.61 | 12.68 | 9,211,321 | +0.46(+3.72%) |
Jan 22, 2008 | 10.72 | 12.37 | 10.62 | 12.23 | 14,476,057 | +0.78(+6.84%) |
Jan 21, 2008 | 11.65 | 11.82 | 11.21 | 11.44 | 10,179,437 | +0.00(+0.00%) |
Jan 18, 2008 | 11.65 | 11.82 | 11.21 | 11.44 | 10,179,437 | -0.09(-0.82%) |
Jan 17, 2008 | 12.63 | 12.78 | 11.37 | 11.54 | 13,162,837 | -0.95(-7.59%) |
Jan 16, 2008 | 13.36 | 13.37 | 12.18 | 12.49 | 16,764,046 | -1.01(-7.51%) |
Jan 15, 2008 | 14.00 | 14.00 | 13.43 | 13.50 | 6,688,082 | -0.72(-5.09%) |
Jan 14, 2008 | 14.18 | 14.23 | 14.02 | 14.22 | 6,132,354 | +0.14(+0.98%) |
Jan 11, 2008 | 13.94 | 14.26 | 13.72 | 14.09 | 4,736,607 | +0.02(+0.17%) |
Jan 10, 2008 | 13.68 | 14.20 | 13.51 | 14.06 | 5,884,374 | +0.38(+2.77%) |
Jan 09, 2008 | 13.37 | 13.73 | 13.11 | 13.68 | 8,085,786 | +0.39(+2.90%) |
Jan 08, 2008 | 13.69 | 14.14 | 13.23 | 13.30 | 5,730,585 | -0.63(-4.50%) |
Jan 07, 2008 | 13.64 | 14.00 | 13.02 | 13.93 | 9,790,398 | +0.28(+2.08%) |
Jan 04, 2008 | 14.21 | 14.27 | 13.55 | 13.64 | 6,092,381 | -0.82(-5.68%) |
Jan 03, 2008 | 14.72 | 14.83 | 14.38 | 14.46 | 4,645,893 | -0.28(-1.87%) |
Jan 02, 2008 | 15.22 | 15.25 | 14.67 | 14.74 | 5,105,337 | -0.39(-2.55%) |