Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 13.82 | 14.35 | 13.82 | 14.29 | 27,501,272 | +0.45(+3.25%) |
Mar 28, 2008 | 13.94 | 13.96 | 13.68 | 13.84 | 25,373,118 | -0.03(-0.18%) |
Mar 27, 2008 | 13.99 | 14.15 | 13.87 | 13.87 | 18,245,912 | -0.06(-0.44%) |
Mar 26, 2008 | 14.32 | 14.38 | 13.89 | 13.93 | 24,564,946 | -0.44(-3.07%) |
Mar 25, 2008 | 14.55 | 14.57 | 14.30 | 14.37 | 24,333,478 | -0.15(-1.03%) |
Mar 24, 2008 | 14.08 | 14.84 | 13.97 | 14.52 | 35,474,792 | +0.38(+2.69%) |
Mar 21, 2008 | 13.60 | 14.16 | 13.00 | 14.14 | 51,499,960 | +0.00(+0.00%) |
Mar 20, 2008 | 13.60 | 14.16 | 13.60 | 14.14 | 51,499,960 | +1.14(+8.80%) |
Mar 19, 2008 | 13.20 | 13.23 | 12.99 | 13.00 | 24,630,418 | +0.03(+0.26%) |
Mar 18, 2008 | 12.67 | 12.98 | 12.52 | 12.96 | 16,403,423 | +0.51(+4.07%) |
Mar 17, 2008 | 12.28 | 12.65 | 12.14 | 12.46 | 21,738,016 | -0.15(-1.17%) |
Mar 14, 2008 | 12.95 | 12.95 | 12.47 | 12.60 | 22,457,016 | -0.22(-1.75%) |
Mar 13, 2008 | 12.37 | 12.90 | 12.19 | 12.83 | 22,890,340 | +0.27(+2.13%) |
Mar 12, 2008 | 12.19 | 12.67 | 12.19 | 12.56 | 21,694,080 | +0.39(+3.18%) |
Mar 11, 2008 | 12.22 | 12.23 | 11.92 | 12.17 | 17,480,552 | +0.20(+1.67%) |
Mar 10, 2008 | 12.23 | 12.40 | 11.93 | 11.97 | 19,246,908 | -0.27(-2.18%) |
Mar 07, 2008 | 12.40 | 12.55 | 12.13 | 12.24 | 20,453,272 | -0.28(-2.25%) |
Mar 06, 2008 | 12.74 | 12.75 | 12.49 | 12.52 | 22,148,534 | -0.26(-2.02%) |
Mar 05, 2008 | 12.78 | 13.01 | 12.64 | 12.78 | 13,998,044 | +0.08(+0.63%) |
Mar 04, 2008 | 12.53 | 12.80 | 12.51 | 12.70 | 19,819,564 | +0.07(+0.57%) |
Mar 03, 2008 | 12.66 | 12.72 | 12.48 | 12.63 | 12,318,482 | -0.02(-0.18%) |
Feb 29, 2008 | 12.89 | 12.97 | 12.60 | 12.65 | 14,042,645 | -0.39(-2.97%) |
Feb 28, 2008 | 13.03 | 13.12 | 12.93 | 13.04 | 10,131,169 | -0.07(-0.54%) |
Feb 27, 2008 | 13.06 | 13.23 | 13.04 | 13.11 | 10,845,644 | -0.05(-0.37%) |
Feb 26, 2008 | 12.91 | 13.24 | 12.91 | 13.16 | 11,896,917 | +0.21(+1.66%) |
Feb 25, 2008 | 12.76 | 12.98 | 12.67 | 12.95 | 11,867,311 | +0.21(+1.65%) |
Feb 22, 2008 | 12.71 | 12.78 | 12.54 | 12.74 | 15,877,303 | +0.06(+0.45%) |
Feb 21, 2008 | 12.54 | 12.85 | 12.54 | 12.68 | 15,635,227 | -0.19(-1.44%) |
Feb 20, 2008 | 12.77 | 12.93 | 12.71 | 12.86 | 10,824,288 | +0.02(+0.13%) |
Feb 19, 2008 | 13.22 | 13.24 | 12.80 | 12.85 | 11,112,208 | -0.25(-1.88%) |
Feb 18, 2008 | 13.07 | 13.23 | 12.96 | 13.09 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.07 | 13.23 | 12.96 | 13.09 | 12,693,724 | -0.00(-0.02%) |
Feb 14, 2008 | 13.22 | 13.24 | 13.05 | 13.10 | 14,999,958 | -0.05(-0.40%) |
Feb 13, 2008 | 13.00 | 13.19 | 12.78 | 13.15 | 16,410,392 | +0.25(+1.92%) |
Feb 12, 2008 | 12.78 | 13.03 | 12.73 | 12.90 | 14,835,941 | +0.15(+1.17%) |
Feb 11, 2008 | 12.77 | 12.88 | 12.61 | 12.75 | 13,075,550 | +0.00(+0.03%) |
Feb 08, 2008 | 12.73 | 12.91 | 12.57 | 12.75 | 13,639,900 | -0.03(-0.20%) |
Feb 07, 2008 | 12.52 | 12.83 | 12.52 | 12.77 | 18,418,896 | +0.15(+1.22%) |
Feb 06, 2008 | 12.68 | 12.90 | 12.58 | 12.62 | 18,346,260 | +0.05(+0.39%) |
Feb 05, 2008 | 12.57 | 12.79 | 12.51 | 12.57 | 17,152,688 | -0.20(-1.55%) |
Feb 04, 2008 | 13.14 | 13.16 | 12.66 | 12.77 | 14,676,900 | -0.37(-2.83%) |
Feb 01, 2008 | 12.96 | 13.14 | 12.72 | 13.14 | 19,410,230 | +0.25(+1.92%) |
Jan 31, 2008 | 12.48 | 13.07 | 12.44 | 12.89 | 35,338,136 | +0.41(+3.25%) |
Jan 30, 2008 | 12.25 | 12.60 | 12.21 | 12.49 | 26,393,668 | +0.43(+3.57%) |
Jan 29, 2008 | 12.10 | 12.10 | 11.83 | 12.05 | 17,113,740 | +0.02(+0.18%) |
Jan 28, 2008 | 11.78 | 12.13 | 11.70 | 12.03 | 12,961,186 | +0.26(+2.22%) |
Jan 25, 2008 | 12.23 | 12.23 | 11.68 | 11.77 | 22,162,654 | -0.30(-2.46%) |
Jan 24, 2008 | 12.11 | 12.32 | 11.82 | 12.07 | 25,227,854 | -0.02(-0.19%) |
Jan 23, 2008 | 11.67 | 12.21 | 11.35 | 12.09 | 36,980,680 | +0.05(+0.40%) |
Jan 22, 2008 | 10.92 | 12.19 | 10.83 | 12.04 | 26,274,256 | +0.17(+1.40%) |
Jan 21, 2008 | 11.87 | 12.58 | 11.77 | 11.88 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.87 | 12.58 | 11.77 | 11.88 | 20,261,782 | +0.11(+0.93%) |
Jan 17, 2008 | 12.13 | 12.27 | 11.76 | 11.77 | 20,954,078 | -0.36(-2.93%) |
Jan 16, 2008 | 11.97 | 12.25 | 11.79 | 12.12 | 27,887,562 | +0.13(+1.07%) |
Jan 15, 2008 | 12.58 | 12.59 | 11.98 | 11.99 | 33,632,564 | -0.77(-6.04%) |
Jan 14, 2008 | 12.84 | 12.92 | 12.58 | 12.77 | 16,975,174 | +0.01(+0.05%) |
Jan 11, 2008 | 13.04 | 13.04 | 12.66 | 12.76 | 26,431,646 | -0.39(-2.94%) |
Jan 10, 2008 | 13.02 | 13.28 | 12.89 | 13.15 | 27,266,954 | +0.12(+0.92%) |
Jan 09, 2008 | 13.04 | 13.04 | 12.85 | 13.03 | 27,736,308 | +0.03(+0.23%) |
Jan 08, 2008 | 13.12 | 13.24 | 12.94 | 13.00 | 19,879,736 | -0.06(-0.45%) |
Jan 07, 2008 | 13.03 | 13.10 | 12.89 | 13.06 | 24,748,892 | +0.08(+0.60%) |
Jan 04, 2008 | 13.08 | 13.22 | 12.97 | 12.98 | 26,564,916 | -0.20(-1.55%) |
Jan 03, 2008 | 13.30 | 13.40 | 13.11 | 13.18 | 12,650,274 | -0.12(-0.90%) |
Jan 02, 2008 | 13.52 | 13.60 | 13.18 | 13.30 | 11,633,826 | -0.20(-1.49%) |