Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 12.88 | 12.99 | 12.86 | 12.93 | 5,227,509 | +0.06(+0.48%) |
Mar 28, 2008 | 13.02 | 13.06 | 12.85 | 12.87 | 5,925,470 | -0.10(-0.75%) |
Mar 27, 2008 | 13.15 | 13.15 | 12.96 | 12.96 | 5,169,010 | -0.15(-1.12%) |
Mar 26, 2008 | 13.11 | 13.17 | 13.07 | 13.11 | 7,173,644 | -0.02(-0.14%) |
Mar 25, 2008 | 13.11 | 13.18 | 13.03 | 13.13 | 5,821,071 | -0.00(-0.03%) |
Mar 24, 2008 | 12.96 | 13.22 | 12.95 | 13.13 | 5,642,348 | +0.25(+1.95%) |
Mar 21, 2008 | 12.72 | 12.92 | 12.63 | 12.88 | 7,689,071 | +0.00(+0.00%) |
Mar 20, 2008 | 12.72 | 12.92 | 12.63 | 12.88 | 7,689,071 | +0.20(+1.61%) |
Mar 19, 2008 | 13.12 | 13.13 | 12.68 | 12.68 | 6,284,312 | -0.37(-2.86%) |
Mar 18, 2008 | 12.78 | 13.05 | 12.75 | 13.05 | 30,300,758 | +0.45(+3.58%) |
Mar 17, 2008 | 12.35 | 12.70 | 12.25 | 12.60 | 10,830,868 | -0.14(-1.08%) |
Mar 14, 2008 | 13.07 | 13.07 | 12.59 | 12.74 | 11,219,147 | -0.22(-1.67%) |
Mar 13, 2008 | 12.71 | 13.02 | 12.65 | 12.95 | 8,897,837 | +0.08(+0.62%) |
Mar 12, 2008 | 12.96 | 13.05 | 12.85 | 12.87 | 3,157,248 | -0.07(-0.54%) |
Mar 11, 2008 | 12.78 | 12.95 | 12.64 | 12.94 | 6,641,026 | +0.40(+3.19%) |
Mar 10, 2008 | 12.74 | 12.75 | 12.53 | 12.54 | 4,901,940 | -0.19(-1.47%) |
Mar 07, 2008 | 12.77 | 12.91 | 12.62 | 12.73 | 5,352,820 | -0.12(-0.96%) |
Mar 06, 2008 | 13.06 | 13.10 | 12.85 | 12.86 | 4,813,669 | -0.26(-1.95%) |
Mar 05, 2008 | 13.08 | 13.20 | 12.98 | 13.11 | 27,514,004 | +0.09(+0.73%) |
Mar 04, 2008 | 12.94 | 13.05 | 12.82 | 13.02 | 5,158,201 | -0.04(-0.30%) |
Mar 03, 2008 | 13.00 | 13.10 | 12.94 | 13.05 | 5,008,793 | +0.04(+0.27%) |
Feb 29, 2008 | 13.23 | 13.25 | 12.98 | 13.02 | 4,787,603 | -0.34(-2.58%) |
Feb 28, 2008 | 13.36 | 13.44 | 13.32 | 13.36 | 4,652,313 | -0.06(-0.42%) |
Feb 27, 2008 | 13.37 | 13.49 | 13.35 | 13.42 | 4,751,853 | +0.01(+0.05%) |
Feb 26, 2008 | 13.26 | 13.48 | 13.24 | 13.41 | 5,452,826 | +0.11(+0.81%) |
Feb 25, 2008 | 13.15 | 13.34 | 13.09 | 13.31 | 9,661,897 | +0.17(+1.30%) |
Feb 22, 2008 | 13.11 | 13.14 | 12.91 | 13.14 | 10,780,793 | +0.09(+0.70%) |
Feb 21, 2008 | 13.29 | 13.29 | 13.02 | 13.04 | 6,546,582 | -0.16(-1.23%) |
Feb 20, 2008 | 13.05 | 13.25 | 13.00 | 13.21 | 7,455,452 | +0.12(+0.93%) |
Feb 19, 2008 | 13.23 | 13.25 | 13.05 | 13.09 | 4,426,070 | +0.04(+0.33%) |
Feb 18, 2008 | 12.99 | 13.05 | 12.94 | 13.04 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.99 | 13.05 | 12.94 | 13.04 | 3,225,223 | -0.01(-0.11%) |
Feb 14, 2008 | 13.26 | 13.26 | 13.05 | 13.06 | 3,295,016 | -0.16(-1.23%) |
Feb 13, 2008 | 13.16 | 13.24 | 13.07 | 13.22 | 2,441,566 | +0.19(+1.42%) |
Feb 12, 2008 | 13.07 | 13.17 | 12.94 | 13.03 | 20,569,562 | +0.07(+0.51%) |
Feb 11, 2008 | 12.82 | 12.99 | 12.76 | 12.97 | 3,853,400 | +0.14(+1.11%) |
Feb 08, 2008 | 12.80 | 12.91 | 12.73 | 12.83 | 4,362,270 | +0.03(+0.21%) |
Feb 07, 2008 | 12.66 | 12.92 | 12.62 | 12.80 | 4,857,669 | +0.09(+0.74%) |
Feb 06, 2008 | 12.89 | 12.95 | 12.68 | 12.71 | 6,088,588 | -0.13(-1.02%) |
Feb 05, 2008 | 12.99 | 13.06 | 12.84 | 12.84 | 6,469,950 | -0.37(-2.76%) |
Feb 04, 2008 | 13.29 | 13.32 | 13.20 | 13.20 | 5,002,760 | -0.11(-0.79%) |
Feb 01, 2008 | 13.21 | 13.35 | 13.16 | 13.31 | 12,229,404 | +0.14(+1.03%) |
Jan 31, 2008 | 12.80 | 13.27 | 12.79 | 13.17 | 7,388,185 | +0.16(+1.22%) |
Jan 30, 2008 | 13.05 | 13.27 | 12.98 | 13.01 | 6,456,750 | -0.06(-0.47%) |
Jan 29, 2008 | 13.14 | 13.14 | 12.99 | 13.07 | 7,022,864 | +0.04(+0.32%) |
Jan 28, 2008 | 12.89 | 13.04 | 12.80 | 13.03 | 4,020,193 | +0.14(+1.10%) |
Jan 25, 2008 | 13.26 | 13.27 | 12.86 | 12.89 | 6,164,075 | -0.19(-1.44%) |
Jan 24, 2008 | 12.96 | 13.11 | 12.89 | 13.08 | 8,918,874 | +0.19(+1.46%) |
Jan 23, 2008 | 12.39 | 12.90 | 12.21 | 12.89 | 9,574,815 | +0.11(+0.85%) |
Jan 22, 2008 | 12.34 | 12.90 | 10.07 | 12.78 | 13,802,764 | -0.22(-1.68%) |
Jan 21, 2008 | 13.14 | 13.22 | 12.87 | 13.00 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.14 | 13.22 | 12.87 | 13.00 | 10,028,018 | -0.04(-0.30%) |
Jan 17, 2008 | 13.41 | 13.47 | 13.00 | 13.04 | 6,441,785 | -0.33(-2.50%) |
Jan 16, 2008 | 13.44 | 13.55 | 13.27 | 13.37 | 6,465,479 | -0.12(-0.89%) |
Jan 15, 2008 | 13.74 | 13.76 | 13.49 | 13.49 | 6,961,241 | -0.38(-2.74%) |
Jan 14, 2008 | 13.86 | 13.90 | 13.79 | 13.87 | 3,739,461 | +0.16(+1.19%) |
Jan 11, 2008 | 13.83 | 13.87 | 13.65 | 13.71 | 5,461,725 | -0.23(-1.67%) |
Jan 10, 2008 | 13.80 | 14.02 | 13.74 | 13.94 | 5,216,962 | +0.06(+0.43%) |
Jan 09, 2008 | 13.66 | 13.88 | 13.60 | 13.88 | 8,194,517 | +0.22(+1.58%) |
Jan 08, 2008 | 13.98 | 14.02 | 13.64 | 13.67 | 6,938,575 | -0.21(-1.53%) |
Jan 07, 2008 | 13.93 | 13.98 | 13.76 | 13.88 | 4,914,820 | +0.01(+0.04%) |
Jan 04, 2008 | 14.15 | 14.15 | 13.87 | 13.87 | 3,528,053 | -0.40(-2.80%) |
Jan 03, 2008 | 14.29 | 14.35 | 14.23 | 14.27 | 3,540,895 | +0.02(+0.12%) |
Jan 02, 2008 | 14.44 | 14.47 | 14.19 | 14.26 | 18,734,664 | -0.14(-1.00%) |