Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 13.42 | 13.82 | 13.32 | 13.44 | 7,186,100 | +0.04(+0.32%) |
Mar 28, 2008 | 13.65 | 13.74 | 13.32 | 13.40 | 8,451,520 | -0.15(-1.09%) |
Mar 27, 2008 | 13.95 | 14.02 | 13.25 | 13.55 | 12,777,353 | -0.39(-2.81%) |
Mar 26, 2008 | 14.57 | 14.57 | 13.83 | 13.94 | 6,779,404 | -0.77(-5.21%) |
Mar 25, 2008 | 14.76 | 14.78 | 14.36 | 14.70 | 6,466,461 | -0.06(-0.37%) |
Mar 24, 2008 | 14.42 | 15.14 | 14.40 | 14.76 | 10,391,283 | +0.39(+2.68%) |
Mar 21, 2008 | 13.49 | 14.42 | 13.24 | 14.37 | 12,285,215 | +0.00(+0.00%) |
Mar 20, 2008 | 13.49 | 14.42 | 13.24 | 14.37 | 12,285,215 | +0.89(+6.63%) |
Mar 19, 2008 | 13.94 | 14.15 | 13.40 | 13.48 | 9,037,983 | -0.21(-1.52%) |
Mar 18, 2008 | 13.32 | 14.13 | 13.08 | 13.69 | 8,980,089 | +0.64(+4.88%) |
Mar 17, 2008 | 12.66 | 13.23 | 12.36 | 13.05 | 12,219,787 | +0.04(+0.33%) |
Mar 14, 2008 | 13.81 | 14.04 | 12.80 | 13.01 | 12,900,809 | -0.70(-5.14%) |
Mar 13, 2008 | 13.22 | 13.80 | 12.85 | 13.71 | 7,868,143 | +0.32(+2.42%) |
Mar 12, 2008 | 13.81 | 14.48 | 13.38 | 13.39 | 8,162,906 | -0.56(-4.04%) |
Mar 11, 2008 | 13.11 | 13.97 | 13.11 | 13.95 | 10,818,064 | +1.16(+9.10%) |
Mar 10, 2008 | 12.82 | 13.07 | 12.50 | 12.79 | 10,936,290 | -0.04(-0.29%) |
Mar 07, 2008 | 12.48 | 13.10 | 12.37 | 12.82 | 7,679,756 | +0.27(+2.15%) |
Mar 06, 2008 | 12.88 | 12.96 | 12.55 | 12.55 | 5,717,697 | -0.45(-3.48%) |
Mar 05, 2008 | 13.21 | 13.44 | 12.89 | 13.01 | 7,988,599 | -0.09(-0.66%) |
Mar 04, 2008 | 13.09 | 13.20 | 12.69 | 13.09 | 8,394,182 | -0.15(-1.11%) |
Mar 03, 2008 | 13.41 | 13.45 | 13.09 | 13.24 | 5,305,602 | -0.26(-1.95%) |
Feb 29, 2008 | 13.96 | 14.21 | 13.40 | 13.50 | 10,038,707 | -0.89(-6.21%) |
Feb 28, 2008 | 14.86 | 14.89 | 14.33 | 14.40 | 8,966,322 | -0.59(-3.96%) |
Feb 27, 2008 | 14.71 | 15.24 | 14.64 | 14.99 | 6,598,786 | +0.15(+1.03%) |
Feb 26, 2008 | 14.77 | 15.09 | 14.62 | 14.84 | 6,154,669 | -0.02(-0.12%) |
Feb 25, 2008 | 14.65 | 14.90 | 14.28 | 14.86 | 7,597,025 | +0.19(+1.29%) |
Feb 22, 2008 | 14.20 | 14.70 | 13.96 | 14.67 | 7,206,727 | +0.56(+3.99%) |
Feb 21, 2008 | 14.29 | 14.51 | 14.05 | 14.10 | 6,199,625 | -0.24(-1.67%) |
Feb 20, 2008 | 13.84 | 14.48 | 13.49 | 14.34 | 10,495,734 | -0.17(-1.14%) |
Feb 19, 2008 | 15.05 | 15.15 | 14.43 | 14.51 | 8,297,242 | -0.40(-2.67%) |
Feb 18, 2008 | 14.78 | 14.92 | 14.48 | 14.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.78 | 14.92 | 14.48 | 14.90 | 5,590,694 | +0.14(+0.95%) |
Feb 14, 2008 | 15.16 | 15.22 | 14.75 | 14.76 | 6,375,713 | -0.42(-2.78%) |
Feb 13, 2008 | 15.44 | 15.63 | 14.95 | 15.19 | 4,854,042 | -0.15(-1.00%) |
Feb 12, 2008 | 14.80 | 15.38 | 14.80 | 15.34 | 9,196,984 | +0.60(+4.07%) |
Feb 11, 2008 | 14.96 | 15.02 | 14.56 | 14.74 | 5,729,615 | -0.36(-2.35%) |
Feb 08, 2008 | 15.44 | 15.44 | 14.82 | 15.09 | 5,636,775 | -0.40(-2.61%) |
Feb 07, 2008 | 15.25 | 15.67 | 15.08 | 15.50 | 5,891,199 | +0.20(+1.28%) |
Feb 06, 2008 | 15.64 | 15.79 | 15.25 | 15.30 | 7,166,649 | -0.25(-1.61%) |
Feb 05, 2008 | 15.68 | 15.99 | 15.41 | 15.55 | 9,412,148 | -0.39(-2.46%) |
Feb 04, 2008 | 16.16 | 16.67 | 15.88 | 15.95 | 9,090,849 | -0.23(-1.44%) |
Feb 01, 2008 | 15.99 | 16.22 | 15.48 | 16.18 | 9,091,663 | +0.17(+1.07%) |
Jan 31, 2008 | 15.41 | 16.17 | 15.11 | 16.01 | 13,084,969 | +0.32(+2.07%) |
Jan 30, 2008 | 15.70 | 16.17 | 15.50 | 15.68 | 11,653,138 | -0.06(-0.35%) |
Jan 29, 2008 | 15.83 | 15.85 | 15.41 | 15.74 | 7,478,732 | +0.01(+0.04%) |
Jan 28, 2008 | 15.31 | 15.74 | 14.95 | 15.73 | 7,779,232 | +0.40(+2.64%) |
Jan 25, 2008 | 15.56 | 16.52 | 15.01 | 15.33 | 10,441,131 | -0.06(-0.36%) |
Jan 24, 2008 | 15.66 | 15.79 | 15.09 | 15.38 | 10,744,991 | -0.22(-1.41%) |
Jan 23, 2008 | 14.01 | 16.15 | 13.83 | 15.60 | 19,583,170 | +1.06(+7.28%) |
Jan 22, 2008 | 11.94 | 15.00 | 11.63 | 14.54 | 21,606,816 | +1.62(+12.56%) |
Jan 21, 2008 | 13.20 | 13.42 | 12.68 | 12.92 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.20 | 13.42 | 12.68 | 12.92 | 13,215,127 | -0.17(-1.26%) |
Jan 17, 2008 | 13.84 | 13.87 | 13.03 | 13.09 | 9,276,183 | -0.69(-4.98%) |
Jan 16, 2008 | 13.42 | 13.97 | 13.34 | 13.77 | 11,874,542 | +0.31(+2.27%) |
Jan 15, 2008 | 14.29 | 14.29 | 13.37 | 13.47 | 10,830,973 | -0.99(-6.82%) |
Jan 14, 2008 | 14.37 | 14.46 | 14.08 | 14.45 | 7,863,580 | +0.23(+1.59%) |
Jan 11, 2008 | 13.97 | 14.59 | 13.78 | 14.22 | 8,770,558 | +0.11(+0.78%) |
Jan 10, 2008 | 13.58 | 14.41 | 13.30 | 14.11 | 11,635,416 | +0.39(+2.86%) |
Jan 09, 2008 | 13.17 | 13.76 | 13.04 | 13.72 | 10,470,191 | +0.55(+4.18%) |
Jan 08, 2008 | 13.70 | 13.74 | 13.15 | 13.17 | 13,202,629 | -0.44(-3.24%) |
Jan 07, 2008 | 13.43 | 13.84 | 13.33 | 13.61 | 7,384,547 | +0.24(+1.79%) |
Jan 04, 2008 | 13.78 | 13.78 | 13.29 | 13.37 | 8,694,567 | -0.51(-3.66%) |
Jan 03, 2008 | 13.99 | 14.11 | 13.85 | 13.88 | 6,690,899 | -0.08(-0.57%) |
Jan 02, 2008 | 14.41 | 14.43 | 13.92 | 13.96 | 9,161,666 | -0.40(-2.77%) |