Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 17.18 | 17.19 | 16.68 | 16.98 | 3,245,913 | -0.09(-0.54%) |
Mar 28, 2008 | 17.76 | 17.82 | 16.96 | 17.08 | 2,637,508 | -0.45(-2.56%) |
Mar 27, 2008 | 17.87 | 18.05 | 17.48 | 17.53 | 2,688,681 | -0.23(-1.29%) |
Mar 26, 2008 | 17.88 | 18.08 | 17.58 | 17.75 | 3,344,799 | -0.24(-1.35%) |
Mar 25, 2008 | 18.11 | 18.17 | 17.62 | 18.00 | 2,956,765 | -0.05(-0.25%) |
Mar 24, 2008 | 17.51 | 18.18 | 17.06 | 18.04 | 5,382,896 | +1.44(+8.67%) |
Mar 21, 2008 | 15.86 | 16.76 | 15.84 | 16.60 | 2,675,201 | +0.00(+0.00%) |
Mar 20, 2008 | 15.86 | 16.76 | 15.84 | 16.60 | 2,675,070 | +0.76(+4.81%) |
Mar 19, 2008 | 16.10 | 16.32 | 15.74 | 15.84 | 2,839,076 | -0.16(-1.00%) |
Mar 18, 2008 | 15.45 | 16.10 | 15.30 | 16.00 | 3,102,533 | +0.80(+5.26%) |
Mar 17, 2008 | 15.14 | 15.60 | 14.78 | 15.20 | 3,256,480 | -0.34(-2.16%) |
Mar 14, 2008 | 16.17 | 16.31 | 15.13 | 15.54 | 3,666,964 | -0.47(-2.95%) |
Mar 13, 2008 | 15.77 | 16.15 | 15.27 | 16.01 | 4,027,680 | -0.02(-0.10%) |
Mar 12, 2008 | 15.96 | 16.79 | 15.72 | 16.03 | 3,539,686 | +0.21(+1.35%) |
Mar 11, 2008 | 15.56 | 15.92 | 15.41 | 15.81 | 5,299,708 | +0.81(+5.38%) |
Mar 10, 2008 | 16.01 | 16.06 | 14.91 | 15.00 | 5,159,356 | -0.81(-5.11%) |
Mar 07, 2008 | 15.09 | 16.57 | 15.09 | 15.81 | 7,032,840 | +0.56(+3.70%) |
Mar 06, 2008 | 16.00 | 16.19 | 14.97 | 15.25 | 7,990,377 | -0.92(-5.70%) |
Mar 05, 2008 | 15.36 | 16.50 | 15.09 | 16.17 | 13,645,628 | +2.93(+22.15%) |
Mar 04, 2008 | 12.96 | 13.29 | 12.79 | 13.24 | 4,814,378 | +0.14(+1.05%) |
Mar 03, 2008 | 12.88 | 13.30 | 12.46 | 13.10 | 2,386,494 | +0.27(+2.08%) |
Feb 29, 2008 | 13.32 | 13.44 | 12.73 | 12.83 | 4,050,274 | -0.73(-5.39%) |
Feb 28, 2008 | 13.34 | 13.68 | 13.18 | 13.56 | 3,971,242 | +0.08(+0.62%) |
Feb 27, 2008 | 13.02 | 13.56 | 12.92 | 13.48 | 4,980,556 | +0.40(+3.09%) |
Feb 26, 2008 | 13.14 | 13.34 | 12.99 | 13.08 | 3,392,627 | -0.10(-0.75%) |
Feb 25, 2008 | 13.00 | 13.25 | 12.68 | 13.18 | 3,053,090 | +0.18(+1.35%) |
Feb 22, 2008 | 12.82 | 13.06 | 12.64 | 13.00 | 3,432,137 | +0.20(+1.55%) |
Feb 21, 2008 | 13.61 | 13.62 | 12.69 | 12.80 | 3,012,079 | -0.68(-5.03%) |
Feb 20, 2008 | 13.16 | 13.67 | 13.15 | 13.48 | 2,715,816 | +0.21(+1.55%) |
Feb 19, 2008 | 13.56 | 13.68 | 13.19 | 13.28 | 1,529,432 | -0.11(-0.80%) |
Feb 18, 2008 | 13.13 | 13.39 | 13.02 | 13.38 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.13 | 13.39 | 13.02 | 13.38 | 2,699,364 | +0.12(+0.92%) |
Feb 14, 2008 | 13.69 | 13.78 | 13.14 | 13.26 | 5,018,594 | -0.45(-3.28%) |
Feb 13, 2008 | 14.07 | 14.11 | 13.58 | 13.71 | 4,668,396 | -0.13(-0.94%) |
Feb 12, 2008 | 14.24 | 14.47 | 13.70 | 13.84 | 5,161,196 | -0.35(-2.47%) |
Feb 11, 2008 | 12.64 | 14.52 | 12.49 | 14.19 | 6,283,687 | +1.63(+12.98%) |
Feb 08, 2008 | 12.77 | 12.84 | 12.26 | 12.56 | 4,376,244 | -0.24(-1.85%) |
Feb 07, 2008 | 11.42 | 12.88 | 11.42 | 12.80 | 5,722,690 | +1.25(+10.82%) |
Feb 06, 2008 | 11.87 | 12.22 | 11.51 | 11.55 | 1,768,310 | -0.30(-2.51%) |
Feb 05, 2008 | 12.19 | 12.32 | 11.71 | 11.84 | 2,815,908 | -0.44(-3.60%) |
Feb 04, 2008 | 13.33 | 13.34 | 12.13 | 12.29 | 3,485,571 | -1.05(-7.88%) |
Feb 01, 2008 | 13.25 | 13.44 | 12.95 | 13.34 | 2,678,758 | +0.11(+0.86%) |
Jan 31, 2008 | 12.10 | 13.47 | 12.06 | 13.22 | 3,716,060 | +0.96(+7.83%) |
Jan 30, 2008 | 12.15 | 12.63 | 11.89 | 12.26 | 2,764,100 | +0.18(+1.51%) |
Jan 29, 2008 | 11.95 | 12.22 | 11.78 | 12.08 | 4,343,934 | +0.24(+2.06%) |
Jan 28, 2008 | 11.55 | 11.84 | 11.33 | 11.84 | 4,533,496 | +0.15(+1.30%) |
Jan 25, 2008 | 12.29 | 12.34 | 11.56 | 11.68 | 2,911,272 | -0.50(-4.13%) |
Jan 24, 2008 | 12.43 | 12.50 | 11.98 | 12.19 | 3,831,528 | -0.17(-1.36%) |
Jan 23, 2008 | 10.85 | 12.38 | 10.85 | 12.35 | 5,036,274 | +0.90(+7.85%) |
Jan 22, 2008 | 9.978 | 11.56 | 9.825 | 11.46 | 3,402,951 | +0.48(+4.37%) |
Jan 21, 2008 | 10.91 | 11.33 | 10.76 | 10.98 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.91 | 11.33 | 10.76 | 10.98 | 3,758,704 | +0.21(+1.98%) |
Jan 17, 2008 | 11.12 | 11.32 | 10.73 | 10.76 | 5,607,348 | -0.27(-2.48%) |
Jan 16, 2008 | 10.89 | 11.44 | 10.76 | 11.04 | 9,057,930 | +0.14(+1.26%) |
Jan 15, 2008 | 10.12 | 11.21 | 10.11 | 10.90 | 9,912,660 | +0.56(+5.38%) |
Jan 14, 2008 | 9.643 | 10.40 | 9.536 | 10.34 | 7,270,861 | +0.73(+7.61%) |
Jan 11, 2008 | 10.08 | 10.08 | 9.536 | 9.612 | 3,414,321 | -0.42(-4.18%) |
Jan 10, 2008 | 9.833 | 10.24 | 9.604 | 10.03 | 5,141,326 | +0.15(+1.54%) |
Jan 09, 2008 | 10.02 | 10.10 | 9.444 | 9.879 | 5,118,834 | -0.17(-1.67%) |
Jan 08, 2008 | 10.37 | 10.46 | 10.01 | 10.05 | 6,333,481 | -0.30(-2.87%) |
Jan 07, 2008 | 10.72 | 10.72 | 10.06 | 10.34 | 6,975,507 | -0.30(-2.79%) |
Jan 04, 2008 | 11.04 | 11.04 | 10.44 | 10.64 | 5,008,046 | -0.56(-5.03%) |
Jan 03, 2008 | 11.89 | 11.89 | 11.14 | 11.20 | 5,244,039 | -0.63(-5.34%) |
Jan 02, 2008 | 12.19 | 12.38 | 11.77 | 11.84 | 5,090,908 | -0.34(-2.81%) |