Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 13.01 | 13.37 | 12.90 | 13.31 | 3,343,128 | +0.44(+3.45%) |
Mar 28, 2008 | 13.03 | 13.35 | 12.59 | 12.86 | 2,483,388 | +0.01(+0.07%) |
Mar 27, 2008 | 13.52 | 13.64 | 12.80 | 12.85 | 3,365,020 | -0.69(-5.07%) |
Mar 26, 2008 | 13.58 | 13.74 | 13.38 | 13.54 | 3,641,811 | -0.09(-0.68%) |
Mar 25, 2008 | 13.29 | 13.89 | 13.11 | 13.63 | 4,359,318 | +0.48(+3.63%) |
Mar 24, 2008 | 13.22 | 13.37 | 12.95 | 13.16 | 3,785,210 | +0.21(+1.62%) |
Mar 21, 2008 | 12.23 | 12.98 | 12.06 | 12.95 | 4,307,789 | +0.00(+0.00%) |
Mar 20, 2008 | 12.23 | 12.98 | 12.06 | 12.95 | 4,307,192 | +0.70(+5.68%) |
Mar 19, 2008 | 12.57 | 12.90 | 12.10 | 12.25 | 4,378,619 | -0.49(-3.88%) |
Mar 18, 2008 | 12.40 | 13.41 | 11.92 | 12.75 | 8,676,157 | +0.55(+4.54%) |
Mar 17, 2008 | 12.49 | 12.70 | 11.23 | 12.19 | 10,586,090 | -1.03(-7.79%) |
Mar 14, 2008 | 14.06 | 14.20 | 12.85 | 13.22 | 4,790,863 | -0.81(-5.79%) |
Mar 13, 2008 | 13.42 | 14.12 | 13.01 | 14.04 | 4,461,053 | +0.23(+1.70%) |
Mar 12, 2008 | 13.50 | 14.20 | 13.24 | 13.80 | 5,076,401 | +0.23(+1.73%) |
Mar 11, 2008 | 13.32 | 13.69 | 12.70 | 13.57 | 9,707,579 | +1.00(+7.93%) |
Mar 10, 2008 | 12.06 | 12.65 | 11.58 | 12.57 | 10,451,928 | +0.35(+2.88%) |
Mar 07, 2008 | 12.49 | 12.61 | 11.87 | 12.22 | 8,554,513 | -0.39(-3.12%) |
Mar 06, 2008 | 13.01 | 13.15 | 12.53 | 12.61 | 6,068,870 | -0.69(-5.17%) |
Mar 05, 2008 | 13.38 | 13.45 | 12.98 | 13.30 | 2,833,488 | +0.07(+0.51%) |
Mar 04, 2008 | 13.47 | 13.66 | 12.80 | 13.23 | 6,197,249 | -0.38(-2.77%) |
Mar 03, 2008 | 13.68 | 13.87 | 13.42 | 13.61 | 2,721,403 | -0.22(-1.58%) |
Feb 29, 2008 | 14.25 | 14.54 | 13.62 | 13.83 | 4,724,496 | -0.47(-3.28%) |
Feb 28, 2008 | 14.41 | 14.65 | 14.25 | 14.30 | 3,073,009 | -0.12(-0.81%) |
Feb 27, 2008 | 14.40 | 14.74 | 13.91 | 14.41 | 4,544,071 | +0.17(+1.18%) |
Feb 26, 2008 | 13.34 | 14.89 | 13.34 | 14.25 | 8,207,515 | +0.88(+6.58%) |
Feb 25, 2008 | 13.15 | 13.58 | 12.91 | 13.37 | 4,793,736 | +0.19(+1.46%) |
Feb 22, 2008 | 13.46 | 13.46 | 12.78 | 13.17 | 5,045,666 | -0.18(-1.32%) |
Feb 21, 2008 | 13.66 | 13.74 | 13.26 | 13.35 | 3,279,407 | -0.25(-1.85%) |
Feb 20, 2008 | 13.45 | 13.63 | 13.16 | 13.60 | 5,475,145 | +0.08(+0.62%) |
Feb 19, 2008 | 14.12 | 14.12 | 13.42 | 13.52 | 5,079,302 | -0.37(-2.66%) |
Feb 18, 2008 | 14.11 | 14.25 | 13.83 | 13.89 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.11 | 14.25 | 13.83 | 13.89 | 3,471,051 | -0.22(-1.55%) |
Feb 14, 2008 | 14.75 | 14.76 | 13.94 | 14.10 | 5,862,600 | -0.67(-4.54%) |
Feb 13, 2008 | 14.93 | 14.96 | 14.51 | 14.77 | 2,968,706 | +0.03(+0.23%) |
Feb 12, 2008 | 15.04 | 15.45 | 14.70 | 14.74 | 4,857,213 | -0.16(-1.07%) |
Feb 11, 2008 | 14.82 | 14.99 | 14.54 | 14.90 | 2,485,579 | +0.23(+1.54%) |
Feb 08, 2008 | 14.94 | 15.06 | 14.66 | 14.67 | 2,542,910 | -0.14(-0.96%) |
Feb 07, 2008 | 14.79 | 15.08 | 14.66 | 14.82 | 3,783,994 | -0.12(-0.79%) |
Feb 06, 2008 | 15.29 | 15.43 | 14.80 | 14.93 | 2,793,395 | -0.34(-2.20%) |
Feb 05, 2008 | 15.59 | 15.67 | 15.21 | 15.27 | 3,721,150 | -0.51(-3.24%) |
Feb 04, 2008 | 15.60 | 15.91 | 15.43 | 15.78 | 2,439,903 | +0.09(+0.59%) |
Feb 01, 2008 | 15.67 | 15.75 | 15.15 | 15.69 | 6,106,374 | +0.31(+2.02%) |
Jan 31, 2008 | 15.73 | 15.73 | 15.00 | 15.38 | 7,788,744 | -0.25(-1.61%) |
Jan 30, 2008 | 15.92 | 16.34 | 15.42 | 15.63 | 4,662,694 | -0.28(-1.79%) |
Jan 29, 2008 | 16.10 | 16.47 | 15.75 | 15.91 | 3,349,842 | -0.16(-0.99%) |
Jan 28, 2008 | 16.33 | 16.57 | 15.96 | 16.07 | 3,048,184 | -0.15(-0.93%) |
Jan 25, 2008 | 17.76 | 17.80 | 16.12 | 16.22 | 6,292,849 | -1.35(-7.68%) |
Jan 24, 2008 | 17.18 | 18.28 | 16.82 | 17.57 | 5,800,041 | +0.34(+1.94%) |
Jan 23, 2008 | 15.50 | 17.89 | 15.27 | 17.24 | 8,231,482 | +1.51(+9.59%) |
Jan 22, 2008 | 14.85 | 16.38 | 14.46 | 15.73 | 6,433,387 | +0.08(+0.54%) |
Jan 21, 2008 | 16.00 | 16.00 | 15.32 | 15.64 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.00 | 16.00 | 15.32 | 15.64 | 4,530,467 | +0.25(+1.63%) |
Jan 17, 2008 | 16.00 | 16.64 | 15.23 | 15.39 | 6,567,411 | -0.61(-3.82%) |
Jan 16, 2008 | 16.18 | 16.55 | 15.73 | 16.01 | 4,552,271 | -0.50(-3.05%) |
Jan 15, 2008 | 16.84 | 16.94 | 16.37 | 16.51 | 3,258,693 | -0.58(-3.38%) |
Jan 14, 2008 | 17.45 | 17.57 | 16.76 | 17.09 | 3,276,388 | +0.28(+1.65%) |
Jan 11, 2008 | 16.94 | 17.86 | 16.76 | 16.81 | 9,612,504 | +0.18(+1.11%) |
Jan 10, 2008 | 15.39 | 17.10 | 15.17 | 16.63 | 9,464,650 | +1.46(+9.61%) |
Jan 09, 2008 | 15.28 | 15.28 | 14.50 | 15.17 | 4,083,304 | +0.08(+0.56%) |
Jan 08, 2008 | 16.66 | 16.66 | 15.01 | 15.08 | 4,351,403 | -1.19(-7.31%) |
Jan 07, 2008 | 17.01 | 17.10 | 16.01 | 16.27 | 4,454,487 | -0.74(-4.34%) |
Jan 04, 2008 | 17.71 | 17.76 | 16.78 | 17.01 | 3,135,650 | -0.79(-4.43%) |
Jan 03, 2008 | 18.11 | 18.18 | 17.72 | 17.80 | 2,432,936 | -0.42(-2.30%) |
Jan 02, 2008 | 18.75 | 18.93 | 17.89 | 18.22 | 2,583,209 | -0.33(-1.76%) |