Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 13.41 | 13.81 | 13.32 | 13.72 | 7,643,321 | +0.38(+2.85%) |
Mar 28, 2008 | 13.86 | 13.97 | 13.31 | 13.34 | 8,665,299 | -0.36(-2.63%) |
Mar 27, 2008 | 13.62 | 13.97 | 13.62 | 13.70 | 6,548,523 | -0.01(-0.10%) |
Mar 26, 2008 | 14.20 | 14.20 | 13.63 | 13.72 | 5,825,592 | -0.37(-2.65%) |
Mar 25, 2008 | 14.15 | 14.34 | 13.93 | 14.09 | 4,298,759 | -0.10(-0.68%) |
Mar 24, 2008 | 13.60 | 14.28 | 13.45 | 14.19 | 8,782,861 | +0.67(+4.97%) |
Mar 21, 2008 | 13.09 | 13.54 | 12.98 | 13.52 | 9,156,942 | -0.00(-0.01%) |
Mar 20, 2008 | 13.09 | 13.54 | 12.98 | 13.52 | 9,156,942 | +0.49(+3.73%) |
Mar 19, 2008 | 13.79 | 14.08 | 13.02 | 13.03 | 9,678,488 | -0.66(-4.85%) |
Mar 18, 2008 | 13.12 | 13.72 | 13.02 | 13.70 | 10,986,009 | +0.91(+7.09%) |
Mar 17, 2008 | 12.30 | 13.02 | 12.30 | 12.79 | 7,736,418 | +0.16(+1.26%) |
Mar 14, 2008 | 13.10 | 13.10 | 12.41 | 12.63 | 6,256,885 | -0.35(-2.72%) |
Mar 13, 2008 | 12.70 | 13.08 | 12.49 | 12.98 | 8,341,569 | +0.12(+0.97%) |
Mar 12, 2008 | 13.20 | 13.20 | 12.78 | 12.86 | 9,302,593 | -0.29(-2.21%) |
Mar 11, 2008 | 12.96 | 13.16 | 12.54 | 13.15 | 8,516,071 | +0.52(+4.11%) |
Mar 10, 2008 | 12.87 | 12.92 | 12.51 | 12.63 | 6,059,011 | -0.20(-1.56%) |
Mar 07, 2008 | 12.51 | 13.04 | 12.51 | 12.83 | 8,329,287 | +0.22(+1.76%) |
Mar 06, 2008 | 13.05 | 13.06 | 12.60 | 12.61 | 5,923,462 | -0.53(-4.00%) |
Mar 05, 2008 | 13.26 | 13.41 | 13.02 | 13.14 | 7,758,106 | -0.06(-0.47%) |
Mar 04, 2008 | 12.96 | 13.31 | 12.90 | 13.20 | 7,745,381 | +0.09(+0.69%) |
Mar 03, 2008 | 12.97 | 13.43 | 12.88 | 13.11 | 7,743,375 | +0.17(+1.34%) |
Feb 29, 2008 | 13.39 | 13.46 | 12.86 | 12.93 | 9,213,725 | -0.62(-4.55%) |
Feb 28, 2008 | 13.68 | 13.77 | 13.35 | 13.55 | 7,260,685 | -0.22(-1.61%) |
Feb 27, 2008 | 13.44 | 13.85 | 13.43 | 13.77 | 9,337,256 | +0.27(+2.00%) |
Feb 26, 2008 | 13.43 | 13.59 | 13.24 | 13.50 | 21,508,672 | -0.06(-0.46%) |
Feb 25, 2008 | 13.36 | 13.61 | 13.17 | 13.56 | 8,189,184 | +0.23(+1.71%) |
Feb 22, 2008 | 13.08 | 13.34 | 12.94 | 13.34 | 8,388,420 | +0.29(+2.23%) |
Feb 21, 2008 | 13.20 | 13.25 | 12.98 | 13.05 | 8,929,482 | -0.10(-0.74%) |
Feb 20, 2008 | 12.80 | 13.30 | 12.73 | 13.14 | 7,259,000 | +0.25(+1.93%) |
Feb 19, 2008 | 13.52 | 13.52 | 12.85 | 12.89 | 10,189,821 | -0.36(-2.71%) |
Feb 18, 2008 | 13.32 | 13.42 | 13.13 | 13.25 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.32 | 13.42 | 13.13 | 13.25 | 6,556,292 | -0.10(-0.73%) |
Feb 14, 2008 | 13.60 | 13.77 | 13.23 | 13.35 | 7,370,944 | -0.27(-1.98%) |
Feb 13, 2008 | 13.16 | 13.79 | 13.16 | 13.62 | 11,225,241 | +0.21(+1.60%) |
Feb 12, 2008 | 13.29 | 13.83 | 13.18 | 13.41 | 29,268,888 | -1.65(-10.98%) |
Feb 11, 2008 | 14.71 | 15.19 | 14.07 | 15.06 | 8,695,338 | +0.48(+3.32%) |
Feb 08, 2008 | 14.84 | 14.96 | 14.41 | 14.57 | 5,296,659 | -0.37(-2.45%) |
Feb 07, 2008 | 14.90 | 15.20 | 14.73 | 14.94 | 5,693,720 | +0.03(+0.23%) |
Feb 06, 2008 | 15.09 | 15.40 | 14.82 | 14.91 | 5,682,970 | -0.08(-0.51%) |
Feb 05, 2008 | 15.03 | 15.49 | 14.91 | 14.98 | 6,873,813 | -0.35(-2.26%) |
Feb 04, 2008 | 16.08 | 16.08 | 15.24 | 15.33 | 5,862,040 | -0.82(-5.06%) |
Feb 01, 2008 | 15.89 | 16.23 | 15.65 | 16.15 | 8,336,318 | +0.28(+1.74%) |
Jan 31, 2008 | 14.88 | 16.26 | 14.75 | 15.87 | 17,977,646 | +0.69(+4.51%) |
Jan 30, 2008 | 15.09 | 15.71 | 14.95 | 15.18 | 8,008,141 | -0.01(-0.05%) |
Jan 29, 2008 | 14.99 | 15.27 | 14.82 | 15.19 | 7,633,059 | +0.24(+1.62%) |
Jan 28, 2008 | 14.29 | 14.99 | 14.23 | 14.95 | 9,448,056 | +0.14(+0.93%) |
Jan 25, 2008 | 15.31 | 15.83 | 14.68 | 14.81 | 11,149,117 | -0.30(-1.97%) |
Jan 24, 2008 | 15.16 | 15.41 | 14.58 | 15.11 | 11,499,069 | +0.05(+0.32%) |
Jan 23, 2008 | 13.18 | 15.11 | 12.96 | 15.06 | 17,441,118 | +1.49(+10.96%) |
Jan 22, 2008 | 12.40 | 14.05 | 12.40 | 13.57 | 12,897,082 | +0.53(+4.03%) |
Jan 21, 2008 | 13.10 | 13.70 | 12.80 | 13.05 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.10 | 13.70 | 12.80 | 13.05 | 9,309,281 | +0.06(+0.48%) |
Jan 17, 2008 | 13.47 | 13.63 | 12.93 | 12.98 | 8,851,905 | -0.47(-3.50%) |
Jan 16, 2008 | 13.10 | 13.86 | 13.00 | 13.45 | 9,722,063 | +0.27(+2.05%) |
Jan 15, 2008 | 13.51 | 13.66 | 13.16 | 13.18 | 6,329,478 | -0.52(-3.79%) |
Jan 14, 2008 | 13.74 | 13.87 | 13.51 | 13.70 | 4,972,832 | +0.10(+0.76%) |
Jan 11, 2008 | 13.68 | 13.90 | 13.47 | 13.60 | 7,201,510 | -0.29(-2.09%) |
Jan 10, 2008 | 13.50 | 14.18 | 13.41 | 13.89 | 8,957,680 | +0.24(+1.77%) |
Jan 09, 2008 | 13.31 | 13.70 | 13.09 | 13.65 | 9,149,678 | +0.35(+2.65%) |
Jan 08, 2008 | 13.98 | 14.13 | 13.27 | 13.29 | 8,783,776 | -0.62(-4.47%) |
Jan 07, 2008 | 13.74 | 14.11 | 13.71 | 13.92 | 6,997,600 | +0.24(+1.72%) |
Jan 04, 2008 | 13.93 | 13.97 | 13.52 | 13.68 | 7,807,732 | -0.39(-2.80%) |
Jan 03, 2008 | 14.43 | 14.62 | 13.99 | 14.08 | 4,354,498 | -0.28(-1.98%) |
Jan 02, 2008 | 14.94 | 14.94 | 14.29 | 14.36 | 5,703,315 | -0.60(-3.98%) |