Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 13.69 | 13.89 | 13.49 | 13.63 | 3,078,117 | -0.13(-0.93%) |
Mar 28, 2008 | 14.52 | 14.57 | 13.68 | 13.76 | 2,016,774 | -0.58(-4.05%) |
Mar 27, 2008 | 14.57 | 14.60 | 14.24 | 14.34 | 1,393,490 | -0.08(-0.53%) |
Mar 26, 2008 | 15.12 | 15.12 | 14.14 | 14.42 | 2,132,101 | -0.82(-5.38%) |
Mar 25, 2008 | 15.34 | 15.38 | 14.95 | 15.24 | 1,094,967 | -0.06(-0.39%) |
Mar 24, 2008 | 14.90 | 15.62 | 14.90 | 15.30 | 1,376,734 | +0.44(+2.93%) |
Mar 21, 2008 | 13.96 | 14.89 | 13.95 | 14.86 | 2,135,938 | +0.00(+0.00%) |
Mar 20, 2008 | 13.96 | 14.89 | 13.95 | 14.86 | 2,135,938 | +0.91(+6.55%) |
Mar 19, 2008 | 14.04 | 14.26 | 13.95 | 13.95 | 1,781,050 | +0.09(+0.62%) |
Mar 18, 2008 | 13.44 | 13.89 | 13.26 | 13.86 | 1,749,183 | +0.74(+5.66%) |
Mar 17, 2008 | 13.06 | 13.38 | 12.91 | 13.12 | 2,008,674 | +0.03(+0.20%) |
Mar 14, 2008 | 13.50 | 13.72 | 13.02 | 13.09 | 2,232,761 | -0.41(-3.03%) |
Mar 13, 2008 | 12.91 | 13.61 | 12.91 | 13.50 | 1,284,181 | +0.29(+2.20%) |
Mar 12, 2008 | 13.60 | 13.67 | 13.18 | 13.21 | 1,282,187 | -0.32(-2.40%) |
Mar 11, 2008 | 13.36 | 13.54 | 12.98 | 13.54 | 1,818,420 | +0.56(+4.34%) |
Mar 10, 2008 | 13.11 | 13.31 | 12.94 | 12.97 | 1,500,792 | -0.16(-1.23%) |
Mar 07, 2008 | 13.32 | 13.59 | 12.97 | 13.14 | 1,807,405 | -0.16(-1.22%) |
Mar 06, 2008 | 13.58 | 13.72 | 13.28 | 13.30 | 1,746,343 | -0.39(-2.87%) |
Mar 05, 2008 | 13.45 | 13.90 | 13.43 | 13.69 | 1,474,093 | +0.25(+1.84%) |
Mar 04, 2008 | 13.37 | 13.57 | 13.20 | 13.44 | 2,599,142 | -0.08(-0.57%) |
Mar 03, 2008 | 13.91 | 13.95 | 13.38 | 13.52 | 2,215,124 | -0.38(-2.76%) |
Feb 29, 2008 | 14.35 | 14.38 | 13.82 | 13.90 | 1,903,575 | -0.66(-4.51%) |
Feb 28, 2008 | 15.06 | 15.07 | 14.51 | 14.56 | 1,496,349 | -0.58(-3.83%) |
Feb 27, 2008 | 14.81 | 15.51 | 14.81 | 15.14 | 1,974,415 | +0.26(+1.72%) |
Feb 26, 2008 | 14.37 | 15.03 | 14.30 | 14.89 | 1,570,581 | +0.47(+3.26%) |
Feb 25, 2008 | 14.06 | 14.48 | 13.93 | 14.42 | 1,699,148 | +0.34(+2.43%) |
Feb 22, 2008 | 14.07 | 14.11 | 13.71 | 14.07 | 2,174,411 | +0.09(+0.61%) |
Feb 21, 2008 | 14.66 | 14.68 | 13.96 | 13.99 | 2,147,054 | -0.61(-4.15%) |
Feb 20, 2008 | 14.25 | 14.62 | 14.19 | 14.60 | 1,833,579 | +0.31(+2.15%) |
Feb 19, 2008 | 14.69 | 14.71 | 14.20 | 14.29 | 1,315,639 | -0.25(-1.70%) |
Feb 18, 2008 | 14.77 | 14.78 | 14.40 | 14.54 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.77 | 14.78 | 14.40 | 14.54 | 1,631,468 | -0.27(-1.84%) |
Feb 14, 2008 | 15.33 | 15.36 | 14.78 | 14.81 | 2,242,997 | -0.55(-3.56%) |
Feb 13, 2008 | 15.40 | 15.61 | 15.27 | 15.36 | 1,499,928 | +0.12(+0.78%) |
Feb 12, 2008 | 15.27 | 15.52 | 15.06 | 15.24 | 1,675,138 | +0.13(+0.85%) |
Feb 11, 2008 | 14.68 | 15.12 | 14.56 | 15.11 | 1,935,373 | +0.38(+2.55%) |
Feb 08, 2008 | 15.24 | 15.36 | 14.68 | 14.73 | 2,231,168 | -0.52(-3.41%) |
Feb 07, 2008 | 15.11 | 15.52 | 15.03 | 15.25 | 3,276,088 | +0.10(+0.68%) |
Feb 06, 2008 | 15.60 | 15.62 | 15.07 | 15.15 | 2,452,190 | -0.38(-2.42%) |
Feb 05, 2008 | 15.61 | 16.03 | 15.50 | 15.53 | 1,736,881 | -0.29(-1.83%) |
Feb 04, 2008 | 16.58 | 16.58 | 15.79 | 15.82 | 3,145,401 | -0.64(-3.89%) |
Feb 01, 2008 | 16.16 | 16.75 | 16.16 | 16.46 | 3,114,624 | +0.31(+1.90%) |
Jan 31, 2008 | 15.26 | 16.68 | 14.66 | 16.15 | 4,076,214 | +0.87(+5.70%) |
Jan 30, 2008 | 15.14 | 15.63 | 15.14 | 15.28 | 1,921,949 | -0.01(-0.06%) |
Jan 29, 2008 | 15.12 | 15.34 | 14.75 | 15.29 | 1,775,800 | +0.20(+1.36%) |
Jan 28, 2008 | 14.59 | 15.11 | 14.24 | 15.08 | 1,840,886 | +0.49(+3.33%) |
Jan 25, 2008 | 15.23 | 15.63 | 14.42 | 14.60 | 3,484,439 | -0.06(-0.41%) |
Jan 24, 2008 | 14.06 | 14.77 | 13.86 | 14.66 | 3,928,217 | +0.65(+4.63%) |
Jan 23, 2008 | 12.79 | 14.08 | 12.55 | 14.01 | 4,265,441 | +0.95(+7.25%) |
Jan 22, 2008 | 12.34 | 13.33 | 12.34 | 13.06 | 3,587,723 | +0.18(+1.39%) |
Jan 21, 2008 | 12.80 | 13.17 | 12.79 | 12.88 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.80 | 13.17 | 12.79 | 12.88 | 1,656,791 | +0.19(+1.48%) |
Jan 17, 2008 | 13.00 | 13.21 | 12.63 | 12.69 | 2,266,322 | -0.18(-1.39%) |
Jan 16, 2008 | 12.62 | 13.05 | 12.47 | 12.87 | 3,194,514 | -0.09(-0.66%) |
Jan 15, 2008 | 13.04 | 13.14 | 12.92 | 12.96 | 2,720,782 | -0.31(-2.32%) |
Jan 14, 2008 | 13.31 | 13.32 | 13.07 | 13.26 | 2,814,626 | +0.03(+0.26%) |
Jan 11, 2008 | 13.38 | 13.45 | 13.14 | 13.23 | 1,799,209 | -0.29(-2.15%) |
Jan 10, 2008 | 12.97 | 13.70 | 12.92 | 13.52 | 1,894,693 | +0.47(+3.60%) |
Jan 09, 2008 | 12.97 | 13.06 | 12.65 | 13.05 | 2,222,973 | +0.14(+1.06%) |
Jan 08, 2008 | 13.31 | 13.57 | 12.90 | 12.91 | 2,166,971 | -0.35(-2.64%) |
Jan 07, 2008 | 13.43 | 13.67 | 13.14 | 13.26 | 1,910,393 | -0.17(-1.27%) |
Jan 04, 2008 | 13.94 | 13.94 | 13.38 | 13.43 | 2,030,479 | -0.61(-4.32%) |
Jan 03, 2008 | 14.53 | 14.55 | 14.03 | 14.04 | 1,468,118 | -0.40(-2.78%) |
Jan 02, 2008 | 14.58 | 14.85 | 14.42 | 14.44 | 1,962,123 | -0.11(-0.76%) |