Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 12.93 | 13.28 | 12.82 | 13.22 | 3,365,774 | +0.44(+3.45%) |
Mar 28, 2008 | 12.94 | 13.26 | 12.50 | 12.78 | 2,500,210 | +0.01(+0.07%) |
Mar 27, 2008 | 13.43 | 13.55 | 12.71 | 12.77 | 3,387,814 | -0.68(-5.07%) |
Mar 26, 2008 | 13.48 | 13.65 | 13.29 | 13.45 | 3,666,480 | -0.09(-0.68%) |
Mar 25, 2008 | 13.20 | 13.80 | 13.02 | 13.54 | 4,388,848 | +0.47(+3.63%) |
Mar 24, 2008 | 13.13 | 13.28 | 12.86 | 13.07 | 3,810,851 | +0.21(+1.62%) |
Mar 21, 2008 | 12.15 | 12.89 | 11.98 | 12.86 | 4,336,969 | +0.00(+0.00%) |
Mar 20, 2008 | 12.15 | 12.89 | 11.98 | 12.86 | 4,336,368 | +0.69(+5.68%) |
Mar 19, 2008 | 12.48 | 12.82 | 12.02 | 12.17 | 4,408,279 | -0.49(-3.88%) |
Mar 18, 2008 | 12.32 | 13.32 | 11.84 | 12.66 | 8,734,928 | +0.55(+4.54%) |
Mar 17, 2008 | 12.40 | 12.61 | 11.15 | 12.11 | 10,657,799 | -1.02(-7.79%) |
Mar 14, 2008 | 13.97 | 14.11 | 12.76 | 13.13 | 4,823,316 | -0.81(-5.79%) |
Mar 13, 2008 | 13.33 | 14.02 | 12.92 | 13.94 | 4,491,271 | +0.23(+1.70%) |
Mar 12, 2008 | 13.41 | 14.11 | 13.15 | 13.71 | 5,110,787 | +0.23(+1.73%) |
Mar 11, 2008 | 13.23 | 13.60 | 12.61 | 13.48 | 9,773,337 | +0.99(+7.93%) |
Mar 10, 2008 | 11.98 | 12.57 | 11.50 | 12.48 | 10,522,727 | +0.35(+2.88%) |
Mar 07, 2008 | 12.40 | 12.53 | 11.79 | 12.14 | 8,612,460 | -0.39(-3.12%) |
Mar 06, 2008 | 12.93 | 13.06 | 12.44 | 12.53 | 6,109,980 | -0.68(-5.17%) |
Mar 05, 2008 | 13.29 | 13.36 | 12.89 | 13.21 | 2,852,682 | +0.07(+0.51%) |
Mar 04, 2008 | 13.38 | 13.57 | 12.71 | 13.14 | 6,239,228 | -0.37(-2.77%) |
Mar 03, 2008 | 13.59 | 13.78 | 13.33 | 13.52 | 2,739,837 | -0.22(-1.58%) |
Feb 29, 2008 | 14.15 | 14.44 | 13.53 | 13.73 | 4,756,499 | -0.47(-3.28%) |
Feb 28, 2008 | 14.32 | 14.55 | 14.16 | 14.20 | 3,093,825 | -0.12(-0.81%) |
Feb 27, 2008 | 14.30 | 14.64 | 13.82 | 14.32 | 4,574,852 | +0.17(+1.18%) |
Feb 26, 2008 | 13.25 | 14.79 | 13.25 | 14.15 | 8,263,111 | +0.87(+6.58%) |
Feb 25, 2008 | 13.06 | 13.48 | 12.83 | 13.28 | 4,826,208 | +0.19(+1.46%) |
Feb 22, 2008 | 13.37 | 13.37 | 12.69 | 13.08 | 5,079,844 | -0.17(-1.32%) |
Feb 21, 2008 | 13.57 | 13.65 | 13.17 | 13.26 | 3,301,621 | -0.25(-1.85%) |
Feb 20, 2008 | 13.36 | 13.54 | 13.07 | 13.51 | 5,512,233 | +0.08(+0.62%) |
Feb 19, 2008 | 14.02 | 14.02 | 13.33 | 13.43 | 5,113,708 | -0.37(-2.66%) |
Feb 18, 2008 | 14.02 | 14.15 | 13.73 | 13.79 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.02 | 14.15 | 13.73 | 13.79 | 3,494,563 | -0.22(-1.54%) |
Feb 14, 2008 | 14.65 | 14.66 | 13.84 | 14.01 | 5,902,312 | -0.67(-4.54%) |
Feb 13, 2008 | 14.83 | 14.86 | 14.41 | 14.67 | 2,988,815 | +0.03(+0.23%) |
Feb 12, 2008 | 14.94 | 15.35 | 14.60 | 14.64 | 4,890,115 | -0.16(-1.07%) |
Feb 11, 2008 | 14.72 | 14.89 | 14.44 | 14.80 | 2,502,416 | +0.22(+1.54%) |
Feb 08, 2008 | 14.84 | 14.96 | 14.57 | 14.57 | 2,560,135 | -0.14(-0.96%) |
Feb 07, 2008 | 14.69 | 14.98 | 14.57 | 14.72 | 3,809,627 | -0.12(-0.79%) |
Feb 06, 2008 | 15.19 | 15.33 | 14.70 | 14.83 | 2,812,317 | -0.33(-2.20%) |
Feb 05, 2008 | 15.49 | 15.56 | 15.11 | 15.17 | 3,746,356 | -0.51(-3.24%) |
Feb 04, 2008 | 15.50 | 15.81 | 15.32 | 15.67 | 2,456,430 | +0.09(+0.59%) |
Feb 01, 2008 | 15.56 | 15.65 | 15.05 | 15.58 | 6,147,738 | +0.31(+2.02%) |
Jan 31, 2008 | 15.62 | 15.62 | 14.90 | 15.27 | 7,841,503 | -0.25(-1.61%) |
Jan 30, 2008 | 15.81 | 16.23 | 15.31 | 15.52 | 4,694,278 | -0.28(-1.79%) |
Jan 29, 2008 | 15.99 | 16.36 | 15.65 | 15.81 | 3,372,533 | -0.16(-0.99%) |
Jan 28, 2008 | 16.22 | 16.46 | 15.86 | 15.96 | 3,068,832 | -0.15(-0.93%) |
Jan 25, 2008 | 17.64 | 17.68 | 16.01 | 16.11 | 6,335,476 | -1.34(-7.68%) |
Jan 24, 2008 | 17.06 | 18.16 | 16.70 | 17.45 | 5,839,330 | +0.33(+1.94%) |
Jan 23, 2008 | 15.40 | 17.77 | 15.17 | 17.12 | 8,287,241 | +1.50(+9.59%) |
Jan 22, 2008 | 14.75 | 16.27 | 14.36 | 15.62 | 6,476,965 | +0.08(+0.54%) |
Jan 21, 2008 | 15.89 | 15.89 | 15.21 | 15.54 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.89 | 15.89 | 15.21 | 15.54 | 4,561,156 | +0.25(+1.63%) |
Jan 17, 2008 | 15.89 | 16.53 | 15.13 | 15.29 | 6,611,897 | -0.61(-3.82%) |
Jan 16, 2008 | 16.07 | 16.44 | 15.62 | 15.90 | 4,583,107 | -0.50(-3.05%) |
Jan 15, 2008 | 16.73 | 16.83 | 16.26 | 16.40 | 3,280,767 | -0.57(-3.38%) |
Jan 14, 2008 | 17.33 | 17.45 | 16.65 | 16.97 | 3,298,582 | +0.27(+1.65%) |
Jan 11, 2008 | 16.83 | 17.74 | 16.65 | 16.70 | 9,677,618 | +0.18(+1.11%) |
Jan 10, 2008 | 15.28 | 16.99 | 15.07 | 16.51 | 9,528,762 | +1.45(+9.61%) |
Jan 09, 2008 | 15.17 | 15.17 | 14.40 | 15.07 | 4,110,964 | +0.08(+0.56%) |
Jan 08, 2008 | 16.55 | 16.55 | 14.91 | 14.98 | 4,380,878 | -1.18(-7.31%) |
Jan 07, 2008 | 16.90 | 16.99 | 15.90 | 16.16 | 4,484,661 | -0.73(-4.34%) |
Jan 04, 2008 | 17.60 | 17.65 | 16.66 | 16.90 | 3,156,890 | -0.78(-4.43%) |
Jan 03, 2008 | 17.99 | 18.05 | 17.60 | 17.68 | 2,449,416 | -0.42(-2.30%) |
Jan 02, 2008 | 18.62 | 18.80 | 17.77 | 18.09 | 2,600,707 | -0.32(-1.76%) |