Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 13.38 | 13.38 | 12.79 | 13.12 | 12,966,215 | -0.15(-1.12%) |
Mar 28, 2008 | 13.40 | 13.59 | 13.21 | 13.27 | 11,004,183 | -0.20(-1.48%) |
Mar 27, 2008 | 13.57 | 13.71 | 13.34 | 13.47 | 12,226,203 | -0.01(-0.09%) |
Mar 26, 2008 | 13.24 | 13.51 | 13.08 | 13.48 | 14,271,725 | +0.43(+3.30%) |
Mar 25, 2008 | 12.77 | 13.11 | 12.62 | 13.05 | 16,639,669 | +0.41(+3.24%) |
Mar 24, 2008 | 12.67 | 12.91 | 12.39 | 12.64 | 7,690,974 | +0.11(+0.84%) |
Mar 21, 2008 | 12.48 | 12.62 | 12.00 | 12.54 | 16,613,923 | +0.00(+0.00%) |
Mar 20, 2008 | 12.48 | 12.62 | 12.00 | 12.54 | 16,613,923 | -0.05(-0.37%) |
Mar 19, 2008 | 13.73 | 13.73 | 12.52 | 12.58 | 15,710,383 | -1.20(-8.68%) |
Mar 18, 2008 | 13.70 | 13.80 | 13.48 | 13.78 | 10,428,449 | +0.39(+2.90%) |
Mar 17, 2008 | 13.65 | 13.65 | 13.09 | 13.39 | 19,114,182 | -0.77(-5.42%) |
Mar 14, 2008 | 14.35 | 14.36 | 13.80 | 14.16 | 14,040,580 | -0.29(-2.00%) |
Mar 13, 2008 | 13.87 | 14.52 | 13.80 | 14.45 | 19,337,416 | +0.43(+3.10%) |
Mar 12, 2008 | 14.38 | 14.53 | 13.96 | 14.01 | 13,813,576 | -0.26(-1.81%) |
Mar 11, 2008 | 14.11 | 14.28 | 13.78 | 14.27 | 11,531,504 | +0.45(+3.24%) |
Mar 10, 2008 | 13.98 | 14.17 | 13.71 | 13.82 | 13,179,972 | -0.41(-2.88%) |
Mar 07, 2008 | 14.36 | 14.57 | 13.98 | 14.23 | 11,269,807 | -0.38(-2.58%) |
Mar 06, 2008 | 15.08 | 15.08 | 14.56 | 14.61 | 10,979,914 | -0.29(-1.96%) |
Mar 05, 2008 | 14.68 | 14.96 | 14.60 | 14.90 | 12,818,478 | +0.42(+2.94%) |
Mar 04, 2008 | 14.46 | 14.70 | 14.09 | 14.48 | 12,961,471 | -0.02(-0.12%) |
Mar 03, 2008 | 14.52 | 14.70 | 14.26 | 14.49 | 11,903,162 | +0.10(+0.72%) |
Feb 29, 2008 | 14.63 | 14.73 | 14.17 | 14.39 | 13,711,147 | -0.48(-3.23%) |
Feb 28, 2008 | 14.35 | 15.02 | 14.24 | 14.87 | 17,686,796 | +0.76(+5.38%) |
Feb 27, 2008 | 14.09 | 14.35 | 14.01 | 14.11 | 9,866,617 | +0.02(+0.18%) |
Feb 26, 2008 | 14.11 | 14.35 | 13.81 | 14.09 | 17,061,348 | +0.23(+1.65%) |
Feb 25, 2008 | 13.19 | 13.89 | 13.18 | 13.86 | 15,904,500 | +0.76(+5.83%) |
Feb 22, 2008 | 13.07 | 13.13 | 12.77 | 13.09 | 9,457,718 | +0.14(+1.11%) |
Feb 21, 2008 | 12.97 | 13.21 | 12.86 | 12.95 | 14,080,438 | -0.21(-1.58%) |
Feb 20, 2008 | 12.65 | 13.24 | 12.65 | 13.16 | 12,203,660 | +0.34(+2.62%) |
Feb 19, 2008 | 12.77 | 13.04 | 12.55 | 12.82 | 17,127,888 | +0.38(+3.03%) |
Feb 18, 2008 | 12.60 | 12.60 | 12.29 | 12.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.60 | 12.60 | 12.29 | 12.44 | 14,070,691 | -0.08(-0.64%) |
Feb 14, 2008 | 12.81 | 12.84 | 12.49 | 12.52 | 10,708,069 | -0.08(-0.64%) |
Feb 13, 2008 | 12.18 | 12.74 | 12.14 | 12.60 | 17,290,578 | +0.52(+4.28%) |
Feb 12, 2008 | 11.99 | 12.22 | 11.81 | 12.09 | 16,362,675 | +0.05(+0.42%) |
Feb 11, 2008 | 12.00 | 12.15 | 11.69 | 12.04 | 17,769,206 | +0.06(+0.46%) |
Feb 08, 2008 | 11.80 | 12.10 | 11.77 | 11.98 | 21,052,122 | +0.38(+3.30%) |
Feb 07, 2008 | 11.81 | 11.81 | 11.42 | 11.60 | 24,513,936 | -0.27(-2.30%) |
Feb 06, 2008 | 12.49 | 12.49 | 11.87 | 11.87 | 11,132,052 | -0.39(-3.20%) |
Feb 05, 2008 | 12.72 | 12.72 | 12.25 | 12.26 | 9,847,357 | -0.58(-4.52%) |
Feb 04, 2008 | 12.55 | 13.01 | 12.53 | 12.84 | 9,171,414 | +0.36(+2.91%) |
Feb 01, 2008 | 12.22 | 12.62 | 12.19 | 12.48 | 8,388,877 | +0.21(+1.74%) |
Jan 31, 2008 | 12.02 | 12.36 | 11.77 | 12.27 | 10,486,297 | -0.04(-0.36%) |
Jan 30, 2008 | 12.10 | 12.52 | 12.06 | 12.31 | 13,200,673 | +0.26(+2.17%) |
Jan 29, 2008 | 12.16 | 12.20 | 11.89 | 12.05 | 7,679,973 | +0.02(+0.16%) |
Jan 28, 2008 | 12.04 | 12.13 | 11.71 | 12.03 | 10,851,916 | -0.08(-0.67%) |
Jan 25, 2008 | 12.46 | 12.72 | 12.04 | 12.11 | 13,028,370 | -0.00(-0.03%) |
Jan 24, 2008 | 11.54 | 12.21 | 11.54 | 12.12 | 20,677,126 | +0.66(+5.79%) |
Jan 23, 2008 | 11.72 | 11.74 | 10.97 | 11.45 | 26,782,796 | -0.48(-4.01%) |
Jan 22, 2008 | 11.92 | 12.05 | 11.54 | 11.93 | 20,222,862 | -0.33(-2.68%) |
Jan 21, 2008 | 12.26 | 12.26 | 12.26 | 12.26 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.20 | 12.46 | 11.93 | 12.26 | 14,617,631 | +0.12(+1.03%) |
Jan 17, 2008 | 12.88 | 13.09 | 12.06 | 12.14 | 19,359,866 | -0.70(-5.44%) |
Jan 16, 2008 | 13.08 | 13.21 | 12.65 | 12.83 | 18,072,872 | -0.50(-3.75%) |
Jan 15, 2008 | 13.79 | 13.79 | 13.04 | 13.33 | 13,898,622 | -0.52(-3.79%) |
Jan 14, 2008 | 13.70 | 13.98 | 13.70 | 13.86 | 6,892,578 | +0.22(+1.65%) |
Jan 11, 2008 | 13.59 | 13.81 | 13.50 | 13.63 | 6,291,123 | -0.06(-0.42%) |
Jan 10, 2008 | 13.68 | 13.85 | 13.45 | 13.69 | 13,064,347 | -0.41(-2.89%) |
Jan 09, 2008 | 13.96 | 14.15 | 13.84 | 14.10 | 8,941,195 | +0.09(+0.67%) |
Jan 08, 2008 | 14.08 | 14.54 | 13.95 | 14.00 | 9,318,220 | -0.05(-0.37%) |
Jan 07, 2008 | 14.27 | 14.43 | 13.86 | 14.06 | 8,749,055 | -0.22(-1.52%) |
Jan 04, 2008 | 14.58 | 14.58 | 14.19 | 14.27 | 6,050,683 | -0.37(-2.51%) |
Jan 03, 2008 | 14.56 | 14.75 | 14.32 | 14.64 | 7,884,909 | +0.24(+1.70%) |
Jan 02, 2008 | 14.12 | 14.55 | 14.12 | 14.40 | 7,998,650 | +0.33(+2.38%) |