Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 13.91 | 14.23 | 13.71 | 13.86 | 8,662,824 | +0.07(+0.51%) |
Mar 28, 2008 | 13.95 | 14.67 | 13.75 | 13.79 | 8,844,804 | -0.65(-4.47%) |
Mar 27, 2008 | 14.87 | 15.09 | 14.39 | 14.44 | 10,577,576 | -0.43(-2.88%) |
Mar 26, 2008 | 15.21 | 15.40 | 14.39 | 14.86 | 9,182,326 | -0.65(-4.16%) |
Mar 25, 2008 | 15.63 | 15.66 | 15.14 | 15.51 | 8,577,461 | -0.03(-0.18%) |
Mar 24, 2008 | 15.28 | 16.23 | 15.28 | 15.54 | 11,396,800 | +0.29(+1.93%) |
Mar 21, 2008 | 14.34 | 15.28 | 14.27 | 15.24 | 15,066,389 | +0.00(+0.00%) |
Mar 20, 2008 | 14.34 | 15.28 | 14.27 | 15.24 | 15,066,389 | +0.93(+6.47%) |
Mar 19, 2008 | 14.17 | 14.70 | 14.09 | 14.32 | 20,191,624 | +0.27(+1.95%) |
Mar 18, 2008 | 14.09 | 14.39 | 13.57 | 14.04 | 21,491,878 | +0.36(+2.62%) |
Mar 17, 2008 | 13.85 | 14.41 | 13.29 | 13.68 | 21,119,758 | -0.53(-3.70%) |
Mar 14, 2008 | 14.84 | 15.21 | 13.99 | 14.21 | 17,154,598 | -0.88(-5.86%) |
Mar 13, 2008 | 14.32 | 15.24 | 14.21 | 15.10 | 13,316,488 | +0.10(+0.65%) |
Mar 12, 2008 | 15.44 | 16.04 | 15.00 | 15.00 | 11,536,355 | -0.39(-2.51%) |
Mar 11, 2008 | 15.08 | 15.38 | 14.41 | 15.38 | 12,791,819 | +1.38(+9.82%) |
Mar 10, 2008 | 14.33 | 14.46 | 13.77 | 14.01 | 12,567,506 | -0.28(-1.96%) |
Mar 07, 2008 | 13.93 | 14.65 | 13.79 | 14.29 | 9,420,879 | +0.27(+1.95%) |
Mar 06, 2008 | 14.49 | 14.61 | 13.99 | 14.01 | 8,314,342 | -0.68(-4.63%) |
Mar 05, 2008 | 14.80 | 15.10 | 14.55 | 14.70 | 10,607,490 | +0.09(+0.62%) |
Mar 04, 2008 | 14.34 | 14.68 | 13.92 | 14.60 | 13,545,585 | +0.15(+1.07%) |
Mar 03, 2008 | 14.83 | 14.85 | 14.33 | 14.45 | 9,584,931 | -0.43(-2.88%) |
Feb 29, 2008 | 15.28 | 15.28 | 14.81 | 14.88 | 14,326,086 | -0.52(-3.37%) |
Feb 28, 2008 | 16.15 | 16.28 | 15.37 | 15.40 | 8,565,869 | -0.90(-5.51%) |
Feb 27, 2008 | 16.14 | 16.61 | 16.00 | 16.30 | 5,897,599 | +0.02(+0.13%) |
Feb 26, 2008 | 16.13 | 16.48 | 15.99 | 16.27 | 8,267,213 | +0.06(+0.35%) |
Feb 25, 2008 | 16.16 | 16.30 | 15.68 | 16.22 | 9,977,432 | +0.00(+0.00%) |
Feb 22, 2008 | 15.86 | 16.24 | 15.53 | 16.22 | 6,127,607 | +0.44(+2.80%) |
Feb 21, 2008 | 16.33 | 16.48 | 15.75 | 15.78 | 5,752,341 | -0.53(-3.23%) |
Feb 20, 2008 | 15.63 | 16.42 | 15.50 | 16.30 | 7,909,860 | +0.51(+3.20%) |
Feb 19, 2008 | 16.25 | 16.40 | 15.67 | 15.80 | 6,552,207 | -0.29(-1.83%) |
Feb 18, 2008 | 15.99 | 16.19 | 15.66 | 16.09 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.99 | 16.19 | 15.66 | 16.09 | 7,820,023 | +0.08(+0.48%) |
Feb 14, 2008 | 16.53 | 16.53 | 15.97 | 16.01 | 7,421,605 | -0.54(-3.26%) |
Feb 13, 2008 | 16.80 | 16.95 | 16.19 | 16.55 | 7,264,011 | -0.08(-0.51%) |
Feb 12, 2008 | 16.23 | 16.93 | 16.23 | 16.64 | 7,365,336 | +0.49(+3.04%) |
Feb 11, 2008 | 16.32 | 16.37 | 15.82 | 16.15 | 6,952,548 | -0.14(-0.86%) |
Feb 08, 2008 | 16.92 | 17.00 | 16.01 | 16.29 | 11,657,196 | -0.69(-4.09%) |
Feb 07, 2008 | 16.20 | 17.13 | 16.20 | 16.98 | 8,699,738 | +0.36(+2.15%) |
Feb 06, 2008 | 16.77 | 17.05 | 16.20 | 16.63 | 11,647,751 | -0.39(-2.27%) |
Feb 05, 2008 | 17.05 | 17.45 | 16.95 | 17.01 | 7,910,588 | -0.60(-3.43%) |
Feb 04, 2008 | 18.06 | 18.06 | 17.50 | 17.61 | 9,945,167 | -0.44(-2.45%) |
Feb 01, 2008 | 17.90 | 18.13 | 17.60 | 18.06 | 8,439,807 | +0.39(+2.22%) |
Jan 31, 2008 | 16.81 | 17.96 | 16.16 | 17.66 | 15,353,169 | +0.58(+3.41%) |
Jan 30, 2008 | 17.38 | 17.73 | 16.97 | 17.08 | 11,618,715 | -0.41(-2.37%) |
Jan 29, 2008 | 16.84 | 17.58 | 16.51 | 17.50 | 10,662,514 | +0.81(+4.84%) |
Jan 28, 2008 | 15.92 | 16.70 | 15.77 | 16.69 | 10,214,600 | +0.69(+4.34%) |
Jan 25, 2008 | 15.95 | 16.67 | 15.59 | 15.99 | 14,799,586 | +0.22(+1.42%) |
Jan 24, 2008 | 15.45 | 16.00 | 15.21 | 15.77 | 14,144,794 | +0.44(+2.89%) |
Jan 23, 2008 | 12.98 | 15.86 | 12.98 | 15.33 | 15,860,346 | +1.20(+8.49%) |
Jan 22, 2008 | 12.60 | 14.34 | 12.56 | 14.13 | 16,105,918 | +0.66(+4.90%) |
Jan 21, 2008 | 13.83 | 14.01 | 13.35 | 13.47 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.83 | 14.01 | 13.35 | 13.47 | 12,007,068 | -0.27(-1.94%) |
Jan 17, 2008 | 14.92 | 14.94 | 13.70 | 13.73 | 13,490,561 | -1.12(-7.51%) |
Jan 16, 2008 | 14.23 | 15.16 | 14.22 | 14.85 | 13,704,106 | +0.58(+4.03%) |
Jan 15, 2008 | 14.14 | 14.50 | 13.86 | 14.27 | 13,689,329 | -0.05(-0.34%) |
Jan 14, 2008 | 14.51 | 14.51 | 13.94 | 14.32 | 9,063,802 | -0.04(-0.29%) |
Jan 11, 2008 | 13.98 | 14.67 | 13.63 | 14.37 | 10,730,132 | +0.29(+2.04%) |
Jan 10, 2008 | 13.61 | 14.37 | 13.28 | 14.08 | 15,553,309 | +0.34(+2.45%) |
Jan 09, 2008 | 13.74 | 13.79 | 13.06 | 13.74 | 14,616,621 | +0.06(+0.41%) |
Jan 08, 2008 | 14.74 | 14.79 | 13.66 | 13.68 | 16,038,136 | -0.95(-6.47%) |
Jan 07, 2008 | 14.72 | 14.98 | 14.30 | 14.63 | 13,522,978 | +0.04(+0.24%) |
Jan 04, 2008 | 15.47 | 15.68 | 14.53 | 14.60 | 14,824,714 | -1.74(-10.65%) |
Jan 03, 2008 | 16.46 | 16.56 | 16.23 | 16.34 | 5,637,672 | +0.00(+0.00%) |
Jan 02, 2008 | 16.68 | 16.72 | 16.23 | 16.34 | 8,506,501 | -0.26(-1.56%) |