Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 13.65 | 13.84 | 13.55 | 13.80 | 4,862,197 | +0.12(+0.84%) |
Mar 28, 2008 | 13.56 | 13.76 | 13.55 | 13.68 | 6,910,119 | +0.17(+1.23%) |
Mar 27, 2008 | 13.88 | 13.90 | 13.51 | 13.52 | 5,716,906 | -0.36(-2.57%) |
Mar 26, 2008 | 13.97 | 13.99 | 13.83 | 13.87 | 3,803,358 | -0.15(-1.09%) |
Mar 25, 2008 | 14.02 | 14.10 | 13.89 | 14.03 | 3,082,988 | -0.01(-0.10%) |
Mar 24, 2008 | 13.75 | 14.14 | 13.69 | 14.04 | 3,805,137 | +0.32(+2.33%) |
Mar 21, 2008 | 13.66 | 13.75 | 13.42 | 13.72 | 9,368,029 | -0.00(-0.01%) |
Mar 20, 2008 | 13.66 | 13.75 | 13.42 | 13.72 | 9,368,029 | +0.14(+1.06%) |
Mar 19, 2008 | 14.14 | 14.26 | 13.58 | 13.58 | 5,179,790 | -0.52(-3.68%) |
Mar 18, 2008 | 13.88 | 14.10 | 13.64 | 14.09 | 5,685,201 | +0.37(+2.70%) |
Mar 17, 2008 | 13.36 | 13.87 | 13.36 | 13.72 | 6,844,887 | +0.01(+0.10%) |
Mar 14, 2008 | 14.18 | 14.18 | 13.58 | 13.71 | 6,285,482 | -0.40(-2.82%) |
Mar 13, 2008 | 13.86 | 14.17 | 13.73 | 14.11 | 6,840,460 | +0.03(+0.23%) |
Mar 12, 2008 | 14.04 | 14.47 | 13.95 | 14.08 | 6,178,225 | +0.04(+0.30%) |
Mar 11, 2008 | 13.95 | 14.07 | 13.62 | 14.03 | 6,627,285 | +0.37(+2.71%) |
Mar 10, 2008 | 13.88 | 13.95 | 13.64 | 13.66 | 5,313,016 | -0.25(-1.76%) |
Mar 07, 2008 | 13.86 | 14.18 | 13.79 | 13.91 | 6,214,344 | -0.03(-0.23%) |
Mar 06, 2008 | 14.11 | 14.20 | 13.92 | 13.94 | 4,568,234 | -0.21(-1.50%) |
Mar 05, 2008 | 14.05 | 14.24 | 13.95 | 14.15 | 5,816,860 | +0.04(+0.29%) |
Mar 04, 2008 | 14.06 | 14.22 | 13.85 | 14.11 | 7,123,193 | -0.11(-0.75%) |
Mar 03, 2008 | 14.17 | 14.27 | 14.02 | 14.22 | 4,378,633 | +0.06(+0.43%) |
Feb 29, 2008 | 14.46 | 14.54 | 14.11 | 14.16 | 7,667,319 | -0.48(-3.29%) |
Feb 28, 2008 | 14.67 | 14.76 | 14.41 | 14.64 | 5,452,583 | -0.18(-1.19%) |
Feb 27, 2008 | 14.68 | 15.01 | 14.64 | 14.82 | 4,474,754 | +0.07(+0.50%) |
Feb 26, 2008 | 14.53 | 14.76 | 14.45 | 14.74 | 14,114,184 | +0.17(+1.17%) |
Feb 25, 2008 | 14.53 | 14.71 | 14.43 | 14.57 | 6,609,826 | +0.04(+0.29%) |
Feb 22, 2008 | 14.54 | 14.61 | 14.24 | 14.53 | 4,810,658 | -0.09(-0.63%) |
Feb 21, 2008 | 14.61 | 14.79 | 14.55 | 14.62 | 8,617,801 | +0.04(+0.25%) |
Feb 20, 2008 | 14.16 | 14.62 | 14.15 | 14.59 | 7,453,009 | +0.28(+1.94%) |
Feb 19, 2008 | 14.31 | 14.39 | 14.19 | 14.31 | 8,438,452 | +0.13(+0.91%) |
Feb 18, 2008 | 14.53 | 14.59 | 14.10 | 14.18 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.53 | 14.59 | 14.10 | 14.18 | 7,940,109 | -0.41(-2.82%) |
Feb 14, 2008 | 15.12 | 15.18 | 14.36 | 14.59 | 14,452,427 | -0.53(-3.49%) |
Feb 13, 2008 | 14.83 | 15.34 | 14.77 | 15.12 | 13,011,734 | +0.38(+2.61%) |
Feb 12, 2008 | 14.80 | 14.94 | 14.71 | 14.73 | 8,359,170 | -0.00(-0.03%) |
Feb 11, 2008 | 14.80 | 14.80 | 14.61 | 14.74 | 9,945,998 | -0.06(-0.44%) |
Feb 08, 2008 | 14.89 | 14.95 | 14.71 | 14.80 | 11,875,516 | -0.19(-1.30%) |
Feb 07, 2008 | 15.44 | 15.50 | 14.90 | 15.00 | 11,930,308 | -0.56(-3.60%) |
Feb 06, 2008 | 15.73 | 15.99 | 15.51 | 15.56 | 7,233,301 | +0.02(+0.12%) |
Feb 05, 2008 | 15.64 | 16.00 | 15.53 | 15.54 | 7,240,039 | -0.40(-2.52%) |
Feb 04, 2008 | 15.91 | 16.13 | 15.89 | 15.94 | 3,933,144 | +0.00(+0.00%) |
Feb 01, 2008 | 15.73 | 16.03 | 15.62 | 15.94 | 13,575,424 | +0.28(+1.77%) |
Jan 31, 2008 | 15.53 | 15.79 | 15.42 | 15.66 | 13,107,049 | -0.15(-0.94%) |
Jan 30, 2008 | 15.48 | 16.15 | 15.34 | 15.81 | 5,782,038 | +0.32(+2.09%) |
Jan 29, 2008 | 15.54 | 15.57 | 15.34 | 15.49 | 3,756,905 | -0.00(-0.03%) |
Jan 28, 2008 | 15.34 | 15.50 | 15.17 | 15.49 | 5,132,964 | +0.14(+0.90%) |
Jan 25, 2008 | 15.75 | 15.75 | 15.27 | 15.35 | 5,880,615 | -0.19(-1.22%) |
Jan 24, 2008 | 15.48 | 15.74 | 15.39 | 15.54 | 6,616,065 | +0.08(+0.51%) |
Jan 23, 2008 | 14.66 | 15.52 | 14.55 | 15.46 | 10,402,931 | +0.27(+1.80%) |
Jan 22, 2008 | 14.79 | 15.33 | 14.46 | 15.19 | 10,668,009 | -0.38(-2.44%) |
Jan 21, 2008 | 16.26 | 16.26 | 15.31 | 15.57 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.26 | 16.26 | 15.31 | 15.57 | 15,178,311 | -0.78(-4.78%) |
Jan 17, 2008 | 16.51 | 16.71 | 16.28 | 16.35 | 7,955,882 | -0.15(-0.90%) |
Jan 16, 2008 | 16.54 | 16.78 | 16.19 | 16.50 | 8,741,271 | -0.15(-0.89%) |
Jan 15, 2008 | 16.68 | 16.81 | 16.50 | 16.65 | 5,991,597 | -0.30(-1.77%) |
Jan 14, 2008 | 17.50 | 17.50 | 16.75 | 16.95 | 4,265,706 | +0.30(+1.78%) |
Jan 11, 2008 | 16.98 | 17.31 | 16.64 | 16.65 | 6,343,091 | -0.45(-2.62%) |
Jan 10, 2008 | 16.33 | 17.23 | 16.26 | 17.10 | 9,574,198 | +0.74(+4.49%) |
Jan 09, 2008 | 16.14 | 16.52 | 16.06 | 16.37 | 8,292,583 | +0.04(+0.26%) |
Jan 08, 2008 | 16.36 | 16.54 | 16.26 | 16.32 | 8,784,269 | -0.02(-0.14%) |
Jan 07, 2008 | 16.35 | 16.60 | 16.21 | 16.35 | 7,580,562 | +0.26(+1.64%) |
Jan 04, 2008 | 16.46 | 16.58 | 16.06 | 16.08 | 7,637,737 | -0.54(-3.26%) |
Jan 03, 2008 | 16.79 | 16.81 | 16.59 | 16.63 | 4,313,401 | -0.17(-0.99%) |
Jan 02, 2008 | 16.96 | 17.02 | 16.71 | 16.79 | 4,018,530 | -0.20(-1.20%) |