Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 15.63 | 16.62 | 15.38 | 16.45 | 8,009,772 | +0.76(+4.85%) |
Mar 28, 2008 | 15.56 | 16.24 | 15.53 | 15.69 | 9,946,057 | -0.53(-3.27%) |
Mar 27, 2008 | 15.97 | 16.57 | 15.24 | 16.22 | 11,174,065 | +0.84(+5.44%) |
Mar 26, 2008 | 16.12 | 16.33 | 15.30 | 15.39 | 8,827,583 | -1.12(-6.78%) |
Mar 25, 2008 | 16.46 | 16.82 | 15.99 | 16.51 | 10,528,640 | +0.08(+0.48%) |
Mar 24, 2008 | 15.66 | 17.31 | 15.31 | 16.43 | 13,948,405 | +0.93(+5.98%) |
Mar 21, 2008 | 14.01 | 15.57 | 14.00 | 15.50 | 10,098,562 | +0.00(+0.00%) |
Mar 20, 2008 | 14.01 | 15.57 | 14.00 | 15.50 | 10,098,562 | +1.50(+10.68%) |
Mar 19, 2008 | 14.07 | 14.91 | 13.99 | 14.00 | 10,424,780 | -0.04(-0.31%) |
Mar 18, 2008 | 13.02 | 14.07 | 12.99 | 14.05 | 12,794,293 | +1.66(+13.42%) |
Mar 17, 2008 | 13.24 | 13.24 | 11.72 | 12.39 | 11,424,635 | -1.20(-8.82%) |
Mar 14, 2008 | 14.43 | 14.43 | 12.91 | 13.58 | 9,712,223 | -0.39(-2.82%) |
Mar 13, 2008 | 13.11 | 14.07 | 12.65 | 13.98 | 13,484,959 | +0.57(+4.24%) |
Mar 12, 2008 | 13.73 | 14.40 | 13.31 | 13.41 | 8,242,291 | -0.55(-3.95%) |
Mar 11, 2008 | 13.95 | 14.21 | 13.02 | 13.96 | 12,914,499 | +0.86(+6.54%) |
Mar 10, 2008 | 13.57 | 14.20 | 13.03 | 13.10 | 6,645,984 | -0.64(-4.65%) |
Mar 07, 2008 | 13.73 | 14.27 | 13.30 | 13.74 | 6,529,211 | -0.30(-2.12%) |
Mar 06, 2008 | 14.47 | 14.63 | 13.72 | 14.04 | 8,364,640 | -0.72(-4.86%) |
Mar 05, 2008 | 15.24 | 15.27 | 14.44 | 14.76 | 5,606,996 | -0.26(-1.75%) |
Mar 04, 2008 | 14.46 | 15.25 | 14.16 | 15.02 | 10,281,114 | +0.38(+2.63%) |
Mar 03, 2008 | 16.05 | 16.25 | 14.39 | 14.63 | 13,407,459 | -1.64(-10.10%) |
Feb 29, 2008 | 16.78 | 16.96 | 16.18 | 16.28 | 5,724,353 | -0.73(-4.27%) |
Feb 28, 2008 | 18.34 | 18.37 | 16.87 | 17.00 | 7,072,294 | -1.54(-8.30%) |
Feb 27, 2008 | 17.58 | 18.75 | 17.55 | 18.54 | 10,612,769 | +0.69(+3.87%) |
Feb 26, 2008 | 16.12 | 18.34 | 16.06 | 17.85 | 15,598,584 | +1.43(+8.68%) |
Feb 25, 2008 | 16.06 | 16.45 | 15.51 | 16.43 | 6,152,067 | +0.44(+2.74%) |
Feb 22, 2008 | 16.10 | 16.12 | 15.26 | 15.99 | 7,405,334 | -0.10(-0.65%) |
Feb 21, 2008 | 16.75 | 17.22 | 15.96 | 16.10 | 7,267,650 | -0.69(-4.12%) |
Feb 20, 2008 | 15.61 | 16.80 | 15.36 | 16.79 | 7,162,775 | +0.79(+4.92%) |
Feb 19, 2008 | 16.43 | 16.47 | 15.84 | 16.00 | 4,039,256 | -0.26(-1.61%) |
Feb 18, 2008 | 16.71 | 16.80 | 15.94 | 16.26 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.71 | 16.80 | 15.94 | 16.26 | 6,310,391 | -0.51(-3.03%) |
Feb 14, 2008 | 17.33 | 17.36 | 16.62 | 16.77 | 4,417,992 | -0.52(-3.04%) |
Feb 13, 2008 | 17.32 | 17.39 | 16.71 | 17.29 | 5,681,576 | +0.18(+1.07%) |
Feb 12, 2008 | 17.70 | 17.83 | 16.85 | 17.11 | 5,432,271 | -0.25(-1.46%) |
Feb 11, 2008 | 16.93 | 17.70 | 16.37 | 17.36 | 5,288,488 | +0.45(+2.69%) |
Feb 08, 2008 | 16.53 | 17.27 | 16.40 | 16.91 | 5,785,545 | +0.13(+0.78%) |
Feb 07, 2008 | 16.48 | 17.94 | 16.46 | 16.78 | 10,009,083 | -0.08(-0.47%) |
Feb 06, 2008 | 16.81 | 17.23 | 16.14 | 16.86 | 10,486,073 | +0.15(+0.89%) |
Feb 05, 2008 | 17.00 | 17.98 | 16.62 | 16.71 | 12,256,304 | -0.63(-3.63%) |
Feb 04, 2008 | 18.43 | 18.54 | 17.13 | 17.34 | 8,349,802 | -1.38(-7.38%) |
Feb 01, 2008 | 17.62 | 18.93 | 17.23 | 18.72 | 9,633,296 | +0.75(+4.19%) |
Jan 31, 2008 | 15.26 | 18.43 | 15.26 | 17.97 | 16,081,058 | +2.05(+12.86%) |
Jan 30, 2008 | 16.31 | 17.06 | 15.60 | 15.92 | 12,061,797 | -0.53(-3.24%) |
Jan 29, 2008 | 16.41 | 16.83 | 15.50 | 16.45 | 11,130,085 | +0.35(+2.14%) |
Jan 28, 2008 | 14.63 | 16.59 | 14.05 | 16.11 | 17,339,958 | +1.26(+8.45%) |
Jan 25, 2008 | 14.43 | 17.11 | 14.43 | 14.85 | 19,365,512 | +0.67(+4.75%) |
Jan 24, 2008 | 13.22 | 14.45 | 13.06 | 14.18 | 18,557,498 | +1.11(+8.50%) |
Jan 23, 2008 | 11.14 | 13.26 | 10.93 | 13.07 | 23,042,698 | +1.57(+13.61%) |
Jan 22, 2008 | 10.50 | 11.97 | 10.48 | 11.50 | 12,748,061 | +0.14(+1.23%) |
Jan 21, 2008 | 12.37 | 12.37 | 11.20 | 11.36 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.37 | 12.37 | 11.20 | 11.36 | 13,128,042 | -0.80(-6.61%) |
Jan 17, 2008 | 12.62 | 13.12 | 11.95 | 12.17 | 12,851,895 | -0.30(-2.39%) |
Jan 16, 2008 | 12.03 | 13.01 | 12.02 | 12.46 | 11,307,092 | +0.24(+2.00%) |
Jan 15, 2008 | 12.89 | 12.92 | 12.18 | 12.22 | 10,338,184 | -0.83(-6.37%) |
Jan 14, 2008 | 12.62 | 13.13 | 12.16 | 13.05 | 11,450,174 | +0.51(+4.05%) |
Jan 11, 2008 | 12.68 | 13.12 | 12.24 | 12.54 | 10,613,190 | -0.32(-2.52%) |
Jan 10, 2008 | 12.05 | 13.27 | 11.59 | 12.87 | 15,515,702 | +0.74(+6.13%) |
Jan 09, 2008 | 12.79 | 12.87 | 11.39 | 12.12 | 13,325,498 | -0.66(-5.20%) |
Jan 08, 2008 | 13.48 | 14.13 | 12.68 | 12.79 | 8,407,030 | -1.01(-7.29%) |
Jan 07, 2008 | 14.04 | 14.25 | 13.56 | 13.79 | 7,690,676 | -0.03(-0.25%) |
Jan 04, 2008 | 14.33 | 14.33 | 13.62 | 13.83 | 8,966,822 | -0.80(-5.44%) |
Jan 03, 2008 | 14.89 | 15.19 | 14.45 | 14.63 | 5,803,121 | -0.42(-2.79%) |
Jan 02, 2008 | 15.51 | 15.76 | 14.98 | 15.05 | 3,720,811 | -0.60(-3.86%) |