Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 14.43 | 14.98 | 14.43 | 14.92 | 26,341,720 | +0.47(+3.25%) |
Mar 28, 2008 | 14.56 | 14.58 | 14.29 | 14.45 | 24,303,296 | -0.03(-0.18%) |
Mar 27, 2008 | 14.60 | 14.77 | 14.48 | 14.48 | 17,476,600 | -0.06(-0.44%) |
Mar 26, 2008 | 14.96 | 15.01 | 14.50 | 14.54 | 23,529,200 | -0.46(-3.07%) |
Mar 25, 2008 | 15.19 | 15.21 | 14.92 | 15.00 | 23,307,492 | -0.16(-1.03%) |
Mar 24, 2008 | 14.70 | 15.49 | 14.59 | 15.16 | 33,979,048 | +0.40(+2.69%) |
Mar 21, 2008 | 14.20 | 14.78 | 13.57 | 14.76 | 49,328,536 | +0.00(+0.00%) |
Mar 20, 2008 | 14.20 | 14.78 | 14.20 | 14.76 | 49,328,536 | +1.19(+8.80%) |
Mar 19, 2008 | 13.78 | 13.81 | 13.57 | 13.57 | 23,591,910 | +0.04(+0.26%) |
Mar 18, 2008 | 13.23 | 13.55 | 13.07 | 13.53 | 15,711,796 | +0.53(+4.07%) |
Mar 17, 2008 | 12.82 | 13.20 | 12.67 | 13.00 | 20,821,464 | -0.15(-1.17%) |
Mar 14, 2008 | 13.52 | 13.52 | 13.02 | 13.16 | 21,510,148 | -0.23(-1.75%) |
Mar 13, 2008 | 12.91 | 13.47 | 12.73 | 13.39 | 21,925,202 | +0.28(+2.13%) |
Mar 12, 2008 | 12.73 | 13.23 | 12.73 | 13.11 | 20,779,380 | +0.40(+3.18%) |
Mar 11, 2008 | 12.76 | 12.77 | 12.44 | 12.71 | 16,743,509 | +0.21(+1.67%) |
Mar 10, 2008 | 12.77 | 12.94 | 12.46 | 12.50 | 18,435,390 | -0.28(-2.18%) |
Mar 07, 2008 | 12.95 | 13.11 | 12.66 | 12.78 | 19,590,890 | -0.29(-2.25%) |
Mar 06, 2008 | 13.30 | 13.31 | 13.04 | 13.07 | 21,214,672 | -0.27(-2.02%) |
Mar 05, 2008 | 13.34 | 13.59 | 13.19 | 13.34 | 13,407,836 | +0.08(+0.63%) |
Mar 04, 2008 | 13.09 | 13.36 | 13.06 | 13.26 | 18,983,900 | +0.07(+0.57%) |
Mar 03, 2008 | 13.22 | 13.28 | 13.03 | 13.19 | 11,799,090 | -0.02(-0.18%) |
Feb 29, 2008 | 13.45 | 13.54 | 13.16 | 13.21 | 13,450,557 | -0.40(-2.97%) |
Feb 28, 2008 | 13.60 | 13.70 | 13.49 | 13.61 | 9,704,003 | -0.07(-0.54%) |
Feb 27, 2008 | 13.63 | 13.81 | 13.62 | 13.69 | 10,388,353 | -0.05(-0.37%) |
Feb 26, 2008 | 13.48 | 13.83 | 13.48 | 13.74 | 11,395,300 | +0.22(+1.66%) |
Feb 25, 2008 | 13.32 | 13.55 | 13.23 | 13.52 | 11,366,943 | +0.22(+1.65%) |
Feb 22, 2008 | 13.27 | 13.34 | 13.09 | 13.30 | 15,207,860 | +0.06(+0.45%) |
Feb 21, 2008 | 13.09 | 13.42 | 13.09 | 13.24 | 14,975,990 | -0.19(-1.44%) |
Feb 20, 2008 | 13.33 | 13.50 | 13.27 | 13.43 | 10,367,897 | +0.02(+0.13%) |
Feb 19, 2008 | 13.80 | 13.82 | 13.36 | 13.41 | 10,643,677 | -0.26(-1.88%) |
Feb 18, 2008 | 13.64 | 13.81 | 13.54 | 13.67 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.64 | 13.81 | 13.54 | 13.67 | 12,158,511 | -0.00(-0.02%) |
Feb 14, 2008 | 13.80 | 13.83 | 13.62 | 13.67 | 14,367,506 | -0.05(-0.40%) |
Feb 13, 2008 | 13.58 | 13.77 | 13.35 | 13.73 | 15,718,471 | +0.26(+1.92%) |
Feb 12, 2008 | 13.34 | 13.60 | 13.29 | 13.47 | 14,210,404 | +0.16(+1.17%) |
Feb 11, 2008 | 13.33 | 13.45 | 13.17 | 13.31 | 12,524,238 | +0.00(+0.03%) |
Feb 08, 2008 | 13.29 | 13.48 | 13.13 | 13.31 | 13,064,793 | -0.03(-0.20%) |
Feb 07, 2008 | 13.07 | 13.40 | 13.07 | 13.33 | 17,642,290 | +0.16(+1.22%) |
Feb 06, 2008 | 13.24 | 13.47 | 13.13 | 13.17 | 17,572,716 | +0.05(+0.38%) |
Feb 05, 2008 | 13.12 | 13.35 | 13.06 | 13.12 | 16,429,470 | -0.21(-1.55%) |
Feb 04, 2008 | 13.72 | 13.74 | 13.22 | 13.33 | 14,058,069 | -0.39(-2.83%) |
Feb 01, 2008 | 13.53 | 13.72 | 13.28 | 13.72 | 18,591,826 | +0.26(+1.92%) |
Jan 31, 2008 | 13.03 | 13.65 | 12.99 | 13.46 | 33,848,152 | +0.42(+3.25%) |
Jan 30, 2008 | 12.79 | 13.15 | 12.75 | 13.04 | 25,280,816 | +0.45(+3.57%) |
Jan 29, 2008 | 12.63 | 12.63 | 12.35 | 12.59 | 16,392,163 | +0.02(+0.18%) |
Jan 28, 2008 | 12.30 | 12.67 | 12.22 | 12.56 | 12,414,696 | +0.27(+2.22%) |
Jan 25, 2008 | 12.77 | 12.77 | 12.20 | 12.29 | 21,228,198 | -0.31(-2.46%) |
Jan 24, 2008 | 12.64 | 12.87 | 12.34 | 12.60 | 24,164,158 | -0.02(-0.19%) |
Jan 23, 2008 | 12.18 | 12.75 | 11.85 | 12.62 | 35,421,440 | +0.05(+0.40%) |
Jan 22, 2008 | 11.40 | 12.73 | 11.30 | 12.57 | 25,166,440 | +0.17(+1.40%) |
Jan 21, 2008 | 12.39 | 13.14 | 12.29 | 12.40 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.39 | 13.14 | 12.29 | 12.40 | 19,407,472 | +0.11(+0.93%) |
Jan 17, 2008 | 12.67 | 12.81 | 12.28 | 12.28 | 20,070,578 | -0.37(-2.93%) |
Jan 16, 2008 | 12.50 | 12.79 | 12.31 | 12.66 | 26,711,722 | +0.13(+1.07%) |
Jan 15, 2008 | 13.14 | 13.14 | 12.51 | 12.52 | 32,214,494 | -0.81(-6.04%) |
Jan 14, 2008 | 13.40 | 13.49 | 13.13 | 13.33 | 16,259,441 | +0.01(+0.05%) |
Jan 11, 2008 | 13.61 | 13.61 | 13.21 | 13.32 | 25,317,194 | -0.40(-2.94%) |
Jan 10, 2008 | 13.59 | 13.86 | 13.45 | 13.72 | 26,117,282 | +0.13(+0.92%) |
Jan 09, 2008 | 13.61 | 13.61 | 13.41 | 13.60 | 26,566,846 | +0.03(+0.23%) |
Jan 08, 2008 | 13.69 | 13.82 | 13.51 | 13.57 | 19,041,536 | -0.06(-0.45%) |
Jan 07, 2008 | 13.61 | 13.68 | 13.45 | 13.63 | 23,705,390 | +0.08(+0.60%) |
Jan 04, 2008 | 13.66 | 13.80 | 13.54 | 13.55 | 25,444,844 | -0.21(-1.55%) |
Jan 03, 2008 | 13.89 | 13.99 | 13.69 | 13.76 | 12,116,893 | -0.13(-0.90%) |
Jan 02, 2008 | 14.12 | 14.20 | 13.76 | 13.89 | 11,143,302 | -0.21(-1.49%) |