Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 13.67 | 13.79 | 13.66 | 13.70 | 2,456,777 | -0.01(-0.08%) |
Mar 28, 2008 | 13.85 | 13.85 | 13.67 | 13.72 | 2,470,701 | -0.04(-0.27%) |
Mar 27, 2008 | 14.03 | 14.03 | 13.72 | 13.75 | 3,199,008 | -0.10(-0.69%) |
Mar 26, 2008 | 13.92 | 13.95 | 13.80 | 13.85 | 2,007,134 | +0.27(+2.00%) |
Mar 25, 2008 | 13.73 | 13.83 | 13.58 | 13.58 | 2,847,299 | +0.00(+0.00%) |
Mar 24, 2008 | 13.33 | 13.75 | 13.29 | 13.58 | 4,250,947 | +0.36(+2.73%) |
Mar 21, 2008 | 13.11 | 13.38 | 12.95 | 13.22 | 7,213,617 | +0.00(+0.00%) |
Mar 20, 2008 | 13.11 | 13.38 | 12.95 | 13.22 | 7,213,617 | -0.04(-0.27%) |
Mar 19, 2008 | 13.87 | 13.93 | 13.25 | 13.25 | 6,706,685 | -0.24(-1.77%) |
Mar 18, 2008 | 13.38 | 13.66 | 13.30 | 13.49 | 4,036,433 | +0.35(+2.63%) |
Mar 17, 2008 | 13.00 | 13.33 | 12.95 | 13.15 | 6,144,838 | -0.30(-2.26%) |
Mar 14, 2008 | 13.94 | 13.94 | 13.37 | 13.45 | 5,274,217 | -0.31(-2.28%) |
Mar 13, 2008 | 13.44 | 13.82 | 13.39 | 13.76 | 5,977,104 | +0.12(+0.90%) |
Mar 12, 2008 | 13.67 | 13.79 | 13.59 | 13.64 | 3,295,748 | -0.06(-0.47%) |
Mar 11, 2008 | 13.66 | 13.74 | 13.46 | 13.70 | 4,920,747 | +0.55(+4.16%) |
Mar 10, 2008 | 13.40 | 13.44 | 13.09 | 13.16 | 4,264,394 | -0.26(-1.94%) |
Mar 07, 2008 | 13.41 | 13.60 | 13.20 | 13.42 | 4,220,108 | -0.31(-2.29%) |
Mar 06, 2008 | 14.14 | 14.14 | 13.73 | 13.73 | 3,507,964 | -0.42(-2.97%) |
Mar 05, 2008 | 13.96 | 14.19 | 13.94 | 14.15 | 2,951,784 | +0.28(+1.99%) |
Mar 04, 2008 | 13.90 | 14.00 | 13.66 | 13.88 | 3,519,152 | -0.39(-2.76%) |
Mar 03, 2008 | 14.08 | 14.27 | 14.04 | 14.27 | 3,323,212 | +0.15(+1.06%) |
Feb 29, 2008 | 14.47 | 14.47 | 14.11 | 14.12 | 2,353,320 | -0.68(-4.57%) |
Feb 28, 2008 | 14.81 | 14.93 | 14.74 | 14.80 | 3,783,499 | -0.22(-1.45%) |
Feb 27, 2008 | 14.94 | 15.08 | 14.83 | 15.01 | 5,617,465 | +0.14(+0.97%) |
Feb 26, 2008 | 14.64 | 14.92 | 14.61 | 14.87 | 3,983,957 | +0.14(+0.98%) |
Feb 25, 2008 | 14.48 | 14.76 | 14.35 | 14.73 | 4,204,066 | +0.45(+3.18%) |
Feb 22, 2008 | 14.26 | 14.33 | 14.03 | 14.27 | 2,722,293 | +0.20(+1.42%) |
Feb 21, 2008 | 14.30 | 14.38 | 14.03 | 14.07 | 3,745,370 | -0.04(-0.26%) |
Feb 20, 2008 | 13.79 | 14.15 | 13.77 | 14.11 | 4,733,502 | -0.17(-1.19%) |
Feb 19, 2008 | 14.47 | 14.51 | 14.25 | 14.28 | 4,501,801 | +0.06(+0.41%) |
Feb 18, 2008 | 14.16 | 14.23 | 14.02 | 14.22 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.16 | 14.23 | 14.02 | 14.22 | 5,356,761 | +0.21(+1.52%) |
Feb 14, 2008 | 14.27 | 14.27 | 13.99 | 14.01 | 4,598,222 | +0.04(+0.27%) |
Feb 13, 2008 | 13.86 | 14.00 | 13.74 | 13.97 | 3,922,027 | -0.26(-1.79%) |
Feb 12, 2008 | 14.31 | 14.44 | 14.15 | 14.23 | 3,009,468 | +0.19(+1.36%) |
Feb 11, 2008 | 13.94 | 14.07 | 13.84 | 14.03 | 5,378,756 | +0.08(+0.57%) |
Feb 08, 2008 | 13.81 | 14.03 | 13.81 | 13.95 | 5,286,712 | -0.01(-0.08%) |
Feb 07, 2008 | 13.78 | 14.12 | 13.75 | 13.97 | 6,479,583 | -0.01(-0.08%) |
Feb 06, 2008 | 14.12 | 14.23 | 13.97 | 13.98 | 5,008,131 | -0.10(-0.72%) |
Feb 05, 2008 | 14.23 | 14.31 | 14.06 | 14.08 | 11,450,136 | -0.70(-4.72%) |
Feb 04, 2008 | 14.85 | 14.85 | 14.56 | 14.77 | 12,875,605 | -0.35(-2.31%) |
Feb 01, 2008 | 14.82 | 15.12 | 14.82 | 15.12 | 4,890,408 | +0.82(+5.75%) |
Jan 31, 2008 | 13.78 | 14.40 | 13.77 | 14.30 | 4,492,453 | +0.36(+2.60%) |
Jan 30, 2008 | 13.85 | 14.31 | 13.84 | 13.94 | 4,498,017 | -0.35(-2.46%) |
Jan 29, 2008 | 14.22 | 14.31 | 14.11 | 14.29 | 2,516,536 | -0.14(-0.96%) |
Jan 28, 2008 | 14.10 | 14.43 | 13.94 | 14.43 | 4,332,277 | +0.18(+1.23%) |
Jan 25, 2008 | 14.48 | 14.54 | 14.16 | 14.25 | 4,945,396 | +0.45(+3.24%) |
Jan 24, 2008 | 13.64 | 13.81 | 13.50 | 13.81 | 5,957,433 | +0.56(+4.22%) |
Jan 23, 2008 | 12.56 | 13.59 | 12.42 | 13.25 | 11,813,359 | +0.02(+0.16%) |
Jan 22, 2008 | 12.56 | 13.33 | 12.24 | 13.23 | 7,724,131 | -0.65(-4.71%) |
Jan 21, 2008 | 14.11 | 14.25 | 13.73 | 13.88 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.11 | 14.25 | 13.73 | 13.88 | 7,411,117 | +0.20(+1.48%) |
Jan 17, 2008 | 14.26 | 14.33 | 13.64 | 13.68 | 5,897,659 | -0.49(-3.49%) |
Jan 16, 2008 | 14.18 | 14.33 | 13.97 | 14.17 | 5,434,846 | -0.19(-1.33%) |
Jan 15, 2008 | 14.78 | 14.82 | 14.34 | 14.36 | 5,113,159 | -0.61(-4.05%) |
Jan 14, 2008 | 15.00 | 15.07 | 14.85 | 14.97 | 3,517,317 | +0.25(+1.70%) |
Jan 11, 2008 | 14.83 | 14.88 | 14.67 | 14.72 | 3,679,426 | -0.46(-3.05%) |
Jan 10, 2008 | 14.75 | 15.24 | 14.75 | 15.18 | 4,343,869 | +0.22(+1.49%) |
Jan 09, 2008 | 14.80 | 14.98 | 14.68 | 14.96 | 5,641,817 | +0.19(+1.26%) |
Jan 08, 2008 | 15.01 | 15.16 | 14.76 | 14.77 | 4,640,220 | -0.13(-0.89%) |
Jan 07, 2008 | 14.97 | 15.02 | 14.78 | 14.91 | 7,794,692 | -0.04(-0.25%) |
Jan 04, 2008 | 15.18 | 15.23 | 14.91 | 14.94 | 5,651,885 | -0.44(-2.87%) |
Jan 03, 2008 | 15.49 | 15.51 | 15.34 | 15.39 | 4,073,557 | +0.07(+0.49%) |
Jan 02, 2008 | 15.44 | 15.52 | 15.22 | 15.31 | 4,543,530 | -0.02(-0.14%) |