Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 14.31 | 14.74 | 14.20 | 14.33 | 6,739,292 | +0.05(+0.32%) |
Mar 28, 2008 | 14.55 | 14.65 | 14.21 | 14.29 | 7,926,032 | -0.16(-1.09%) |
Mar 27, 2008 | 14.87 | 14.95 | 14.13 | 14.44 | 11,982,899 | -0.42(-2.81%) |
Mar 26, 2008 | 15.53 | 15.53 | 14.75 | 14.86 | 6,357,882 | -0.82(-5.21%) |
Mar 25, 2008 | 15.74 | 15.76 | 15.31 | 15.68 | 6,064,398 | -0.06(-0.37%) |
Mar 24, 2008 | 15.38 | 16.15 | 15.35 | 15.74 | 9,745,187 | +0.41(+2.68%) |
Mar 21, 2008 | 14.38 | 15.38 | 14.12 | 15.32 | 11,521,360 | +0.00(+0.00%) |
Mar 20, 2008 | 14.38 | 15.38 | 14.12 | 15.32 | 11,521,360 | +0.95(+6.63%) |
Mar 19, 2008 | 14.87 | 15.09 | 14.29 | 14.37 | 8,476,031 | -0.22(-1.52%) |
Mar 18, 2008 | 14.21 | 15.06 | 13.95 | 14.59 | 8,421,736 | +0.68(+4.88%) |
Mar 17, 2008 | 13.50 | 14.10 | 13.18 | 13.91 | 11,460,000 | +0.05(+0.33%) |
Mar 14, 2008 | 14.73 | 14.97 | 13.65 | 13.87 | 12,098,679 | -0.75(-5.14%) |
Mar 13, 2008 | 14.10 | 14.71 | 13.70 | 14.62 | 7,378,928 | +0.35(+2.42%) |
Mar 12, 2008 | 14.73 | 15.44 | 14.27 | 14.27 | 7,655,364 | -0.60(-4.04%) |
Mar 11, 2008 | 13.98 | 14.89 | 13.98 | 14.87 | 10,145,432 | +1.24(+9.10%) |
Mar 10, 2008 | 13.67 | 13.93 | 13.33 | 13.63 | 10,256,307 | -0.04(-0.29%) |
Mar 07, 2008 | 13.31 | 13.97 | 13.19 | 13.67 | 7,202,254 | +0.29(+2.15%) |
Mar 06, 2008 | 13.73 | 13.82 | 13.39 | 13.39 | 5,362,189 | -0.48(-3.48%) |
Mar 05, 2008 | 14.09 | 14.33 | 13.74 | 13.87 | 7,491,894 | -0.09(-0.66%) |
Mar 04, 2008 | 13.96 | 14.07 | 13.53 | 13.96 | 7,872,259 | -0.16(-1.11%) |
Mar 03, 2008 | 14.30 | 14.34 | 13.95 | 14.12 | 4,975,717 | -0.28(-1.95%) |
Feb 29, 2008 | 14.89 | 15.15 | 14.29 | 14.40 | 9,414,533 | -0.95(-6.21%) |
Feb 28, 2008 | 15.84 | 15.87 | 15.28 | 15.35 | 8,408,825 | -0.63(-3.96%) |
Feb 27, 2008 | 15.69 | 16.25 | 15.61 | 15.98 | 6,188,495 | +0.16(+1.03%) |
Feb 26, 2008 | 15.75 | 16.09 | 15.59 | 15.82 | 5,771,991 | -0.02(-0.12%) |
Feb 25, 2008 | 15.62 | 15.89 | 15.23 | 15.84 | 7,124,666 | +0.20(+1.29%) |
Feb 22, 2008 | 15.14 | 15.67 | 14.89 | 15.64 | 6,758,636 | +0.60(+4.00%) |
Feb 21, 2008 | 15.24 | 15.47 | 14.99 | 15.04 | 5,814,152 | -0.25(-1.67%) |
Feb 20, 2008 | 14.76 | 15.44 | 14.38 | 15.29 | 9,843,143 | -0.18(-1.14%) |
Feb 19, 2008 | 16.04 | 16.15 | 15.38 | 15.47 | 7,781,346 | -0.42(-2.67%) |
Feb 18, 2008 | 15.76 | 15.91 | 15.44 | 15.89 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.76 | 15.91 | 15.44 | 15.89 | 5,243,083 | +0.15(+0.95%) |
Feb 14, 2008 | 16.17 | 16.23 | 15.73 | 15.74 | 5,979,292 | -0.45(-2.78%) |
Feb 13, 2008 | 16.46 | 16.67 | 15.95 | 16.19 | 4,552,234 | -0.16(-1.00%) |
Feb 12, 2008 | 15.78 | 16.40 | 15.78 | 16.36 | 8,625,145 | +0.64(+4.07%) |
Feb 11, 2008 | 15.95 | 16.01 | 15.53 | 15.72 | 5,373,366 | -0.38(-2.35%) |
Feb 08, 2008 | 16.47 | 16.47 | 15.80 | 16.10 | 5,286,299 | -0.43(-2.61%) |
Feb 07, 2008 | 16.26 | 16.71 | 16.08 | 16.53 | 5,524,904 | +0.21(+1.28%) |
Feb 06, 2008 | 16.68 | 16.84 | 16.26 | 16.32 | 6,721,050 | -0.27(-1.61%) |
Feb 05, 2008 | 16.72 | 17.06 | 16.43 | 16.59 | 8,826,931 | -0.42(-2.46%) |
Feb 04, 2008 | 17.23 | 17.78 | 16.93 | 17.00 | 8,525,610 | -0.25(-1.44%) |
Feb 01, 2008 | 17.05 | 17.30 | 16.51 | 17.25 | 8,526,373 | +0.18(+1.07%) |
Jan 31, 2008 | 16.43 | 17.24 | 16.11 | 17.07 | 12,271,388 | +0.35(+2.07%) |
Jan 30, 2008 | 16.74 | 17.24 | 16.53 | 16.72 | 10,928,583 | -0.06(-0.35%) |
Jan 29, 2008 | 16.88 | 16.90 | 16.43 | 16.78 | 7,013,729 | +0.01(+0.04%) |
Jan 28, 2008 | 16.33 | 16.79 | 15.94 | 16.77 | 7,295,545 | +0.43(+2.64%) |
Jan 25, 2008 | 16.59 | 17.62 | 16.00 | 16.34 | 9,791,936 | -0.06(-0.36%) |
Jan 24, 2008 | 16.70 | 16.84 | 16.10 | 16.40 | 10,076,902 | -0.24(-1.41%) |
Jan 23, 2008 | 14.94 | 17.22 | 14.74 | 16.64 | 18,365,552 | +1.13(+7.28%) |
Jan 22, 2008 | 12.73 | 15.99 | 12.41 | 15.51 | 20,263,376 | +1.73(+12.56%) |
Jan 21, 2008 | 14.08 | 14.31 | 13.52 | 13.78 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.08 | 14.31 | 13.52 | 13.78 | 12,393,453 | -0.18(-1.26%) |
Jan 17, 2008 | 14.76 | 14.79 | 13.89 | 13.95 | 8,699,420 | -0.73(-4.98%) |
Jan 16, 2008 | 14.31 | 14.90 | 14.23 | 14.68 | 11,136,221 | +0.33(+2.27%) |
Jan 15, 2008 | 15.24 | 15.24 | 14.26 | 14.36 | 10,157,539 | -1.05(-6.82%) |
Jan 14, 2008 | 15.32 | 15.42 | 15.02 | 15.41 | 7,374,649 | +0.24(+1.59%) |
Jan 11, 2008 | 14.90 | 15.55 | 14.69 | 15.17 | 8,225,233 | +0.12(+0.78%) |
Jan 10, 2008 | 14.48 | 15.37 | 14.18 | 15.05 | 10,911,964 | +0.42(+2.86%) |
Jan 09, 2008 | 14.04 | 14.67 | 13.91 | 14.63 | 9,819,189 | +0.59(+4.18%) |
Jan 08, 2008 | 14.61 | 14.65 | 14.02 | 14.04 | 12,381,733 | -0.47(-3.24%) |
Jan 07, 2008 | 14.32 | 14.76 | 14.21 | 14.52 | 6,925,400 | +0.25(+1.79%) |
Jan 04, 2008 | 14.70 | 14.70 | 14.18 | 14.26 | 8,153,967 | -0.54(-3.66%) |
Jan 03, 2008 | 14.92 | 15.04 | 14.76 | 14.80 | 6,274,881 | -0.08(-0.57%) |
Jan 02, 2008 | 15.36 | 15.38 | 14.84 | 14.89 | 8,592,023 | -0.42(-2.77%) |