Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 13.20 | 13.39 | 13.01 | 13.14 | 3,192,593 | -0.12(-0.93%) |
Mar 28, 2008 | 14.00 | 14.05 | 13.19 | 13.27 | 2,091,779 | -0.56(-4.05%) |
Mar 27, 2008 | 14.05 | 14.07 | 13.73 | 13.83 | 1,445,315 | -0.07(-0.53%) |
Mar 26, 2008 | 14.58 | 14.58 | 13.64 | 13.90 | 2,211,395 | -0.79(-5.38%) |
Mar 25, 2008 | 14.79 | 14.83 | 14.42 | 14.69 | 1,135,690 | -0.06(-0.39%) |
Mar 24, 2008 | 14.37 | 15.06 | 14.37 | 14.75 | 1,427,936 | +0.42(+2.93%) |
Mar 21, 2008 | 13.46 | 14.35 | 13.45 | 14.33 | 2,215,375 | +0.00(+0.00%) |
Mar 20, 2008 | 13.46 | 14.35 | 13.45 | 14.33 | 2,215,375 | +0.88(+6.55%) |
Mar 19, 2008 | 13.54 | 13.75 | 13.45 | 13.45 | 1,847,288 | +0.08(+0.62%) |
Mar 18, 2008 | 12.96 | 13.39 | 12.79 | 13.36 | 1,814,236 | +0.72(+5.66%) |
Mar 17, 2008 | 12.59 | 12.90 | 12.44 | 12.65 | 2,083,378 | +0.02(+0.20%) |
Mar 14, 2008 | 13.02 | 13.22 | 12.55 | 12.62 | 2,315,799 | -0.40(-3.03%) |
Mar 13, 2008 | 12.44 | 13.13 | 12.44 | 13.02 | 1,331,941 | +0.28(+2.20%) |
Mar 12, 2008 | 13.11 | 13.18 | 12.71 | 12.74 | 1,329,872 | -0.31(-2.40%) |
Mar 11, 2008 | 12.88 | 13.05 | 12.52 | 13.05 | 1,886,048 | +0.54(+4.34%) |
Mar 10, 2008 | 12.64 | 12.83 | 12.48 | 12.51 | 1,556,607 | -0.16(-1.23%) |
Mar 07, 2008 | 12.85 | 13.10 | 12.51 | 12.66 | 1,874,623 | -0.16(-1.22%) |
Mar 06, 2008 | 13.09 | 13.22 | 12.80 | 12.82 | 1,811,290 | -0.38(-2.87%) |
Mar 05, 2008 | 12.97 | 13.41 | 12.95 | 13.20 | 1,528,916 | +0.24(+1.84%) |
Mar 04, 2008 | 12.89 | 13.08 | 12.72 | 12.96 | 2,695,805 | -0.07(-0.57%) |
Mar 03, 2008 | 13.41 | 13.45 | 12.90 | 13.04 | 2,297,505 | -0.37(-2.76%) |
Feb 29, 2008 | 13.83 | 13.87 | 13.32 | 13.41 | 1,974,370 | -0.63(-4.51%) |
Feb 28, 2008 | 14.52 | 14.53 | 13.99 | 14.04 | 1,551,999 | -0.56(-3.83%) |
Feb 27, 2008 | 14.28 | 14.95 | 14.28 | 14.60 | 2,047,844 | +0.25(+1.72%) |
Feb 26, 2008 | 13.86 | 14.49 | 13.78 | 14.35 | 1,628,992 | +0.45(+3.26%) |
Feb 25, 2008 | 13.55 | 13.96 | 13.43 | 13.90 | 1,762,340 | +0.33(+2.43%) |
Feb 22, 2008 | 13.57 | 13.60 | 13.22 | 13.57 | 2,255,279 | +0.08(+0.61%) |
Feb 21, 2008 | 14.14 | 14.15 | 13.46 | 13.49 | 2,226,905 | -0.58(-4.15%) |
Feb 20, 2008 | 13.73 | 14.10 | 13.68 | 14.07 | 1,901,771 | +0.30(+2.15%) |
Feb 19, 2008 | 14.16 | 14.18 | 13.69 | 13.78 | 1,364,569 | -0.24(-1.70%) |
Feb 18, 2008 | 14.24 | 14.25 | 13.88 | 14.01 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.24 | 14.25 | 13.88 | 14.01 | 1,692,144 | -0.26(-1.84%) |
Feb 14, 2008 | 14.78 | 14.81 | 14.25 | 14.28 | 2,326,415 | -0.53(-3.56%) |
Feb 13, 2008 | 14.85 | 15.05 | 14.72 | 14.80 | 1,555,711 | +0.12(+0.78%) |
Feb 12, 2008 | 14.72 | 14.96 | 14.52 | 14.69 | 1,737,437 | +0.12(+0.85%) |
Feb 11, 2008 | 14.15 | 14.57 | 14.04 | 14.57 | 2,007,350 | +0.36(+2.55%) |
Feb 08, 2008 | 14.70 | 14.80 | 14.15 | 14.20 | 2,314,146 | -0.50(-3.41%) |
Feb 07, 2008 | 14.57 | 14.96 | 14.49 | 14.71 | 3,397,928 | +0.10(+0.68%) |
Feb 06, 2008 | 15.04 | 15.06 | 14.53 | 14.61 | 2,543,389 | -0.36(-2.42%) |
Feb 05, 2008 | 15.05 | 15.45 | 14.94 | 14.97 | 1,801,476 | -0.28(-1.83%) |
Feb 04, 2008 | 15.98 | 15.98 | 15.22 | 15.25 | 3,262,380 | -0.62(-3.89%) |
Feb 01, 2008 | 15.58 | 16.15 | 15.58 | 15.87 | 3,230,459 | +0.30(+1.90%) |
Jan 31, 2008 | 14.71 | 16.08 | 14.13 | 15.57 | 4,227,810 | +0.84(+5.70%) |
Jan 30, 2008 | 14.60 | 15.07 | 14.60 | 14.73 | 1,993,427 | -0.01(-0.06%) |
Jan 29, 2008 | 14.58 | 14.79 | 14.22 | 14.74 | 1,841,843 | +0.20(+1.36%) |
Jan 28, 2008 | 14.06 | 14.57 | 13.73 | 14.54 | 1,909,350 | +0.47(+3.33%) |
Jan 25, 2008 | 14.68 | 15.07 | 13.91 | 14.07 | 3,614,027 | -0.06(-0.41%) |
Jan 24, 2008 | 13.55 | 14.24 | 13.36 | 14.13 | 4,074,310 | +0.63(+4.63%) |
Jan 23, 2008 | 12.34 | 13.58 | 12.10 | 13.50 | 4,424,075 | +0.91(+7.26%) |
Jan 22, 2008 | 11.90 | 12.85 | 11.90 | 12.59 | 3,721,152 | +0.17(+1.39%) |
Jan 21, 2008 | 12.34 | 12.70 | 12.33 | 12.42 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.34 | 12.70 | 12.33 | 12.42 | 1,718,408 | +0.18(+1.48%) |
Jan 17, 2008 | 12.53 | 12.74 | 12.18 | 12.24 | 2,350,608 | -0.17(-1.39%) |
Jan 16, 2008 | 12.16 | 12.58 | 12.02 | 12.41 | 3,313,320 | -0.08(-0.66%) |
Jan 15, 2008 | 12.57 | 12.66 | 12.46 | 12.49 | 2,821,969 | -0.30(-2.32%) |
Jan 14, 2008 | 12.83 | 12.84 | 12.60 | 12.79 | 2,919,304 | +0.03(+0.26%) |
Jan 11, 2008 | 12.90 | 12.97 | 12.67 | 12.76 | 1,866,123 | -0.28(-2.15%) |
Jan 10, 2008 | 12.50 | 13.21 | 12.46 | 13.04 | 1,965,158 | +0.45(+3.60%) |
Jan 09, 2008 | 12.51 | 12.59 | 12.20 | 12.58 | 2,305,647 | +0.13(+1.06%) |
Jan 08, 2008 | 12.83 | 13.08 | 12.43 | 12.45 | 2,247,562 | -0.34(-2.64%) |
Jan 07, 2008 | 12.95 | 13.18 | 12.67 | 12.79 | 1,981,442 | -0.16(-1.27%) |
Jan 04, 2008 | 13.44 | 13.44 | 12.90 | 12.95 | 2,105,994 | -0.58(-4.32%) |
Jan 03, 2008 | 14.01 | 14.03 | 13.53 | 13.54 | 1,522,718 | -0.39(-2.78%) |
Jan 02, 2008 | 14.06 | 14.32 | 13.91 | 13.92 | 2,035,095 | -0.11(-0.76%) |