Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 14.99 | 15.03 | 14.54 | 14.99 | 1,560,528 | +0.01(+0.10%) |
Mar 28, 2008 | 14.90 | 14.99 | 14.67 | 14.98 | 824,166 | +0.16(+1.06%) |
Mar 27, 2008 | 15.21 | 15.34 | 14.82 | 14.82 | 760,172 | -0.41(-2.69%) |
Mar 26, 2008 | 15.41 | 15.41 | 14.90 | 15.23 | 901,304 | -0.31(-1.98%) |
Mar 25, 2008 | 15.28 | 15.54 | 14.79 | 15.54 | 1,003,060 | +0.29(+1.89%) |
Mar 24, 2008 | 14.92 | 15.34 | 14.92 | 15.25 | 1,462,933 | +0.33(+2.21%) |
Mar 21, 2008 | 14.99 | 15.16 | 14.63 | 14.92 | 3,517,138 | +0.00(+0.00%) |
Mar 20, 2008 | 14.99 | 15.16 | 14.63 | 14.92 | 3,517,138 | +0.03(+0.17%) |
Mar 19, 2008 | 14.89 | 15.27 | 14.85 | 14.89 | 2,093,378 | +0.18(+1.19%) |
Mar 18, 2008 | 14.42 | 14.81 | 14.14 | 14.72 | 1,532,433 | +0.58(+4.08%) |
Mar 17, 2008 | 14.26 | 14.52 | 13.85 | 14.14 | 1,839,322 | -0.56(-3.83%) |
Mar 14, 2008 | 14.93 | 14.93 | 14.39 | 14.70 | 1,277,092 | -0.11(-0.72%) |
Mar 13, 2008 | 13.86 | 14.95 | 13.83 | 14.81 | 1,662,087 | +0.81(+5.77%) |
Mar 12, 2008 | 14.37 | 14.62 | 13.99 | 14.00 | 1,330,210 | -0.40(-2.77%) |
Mar 11, 2008 | 13.87 | 14.89 | 13.69 | 14.40 | 1,345,971 | +0.94(+6.95%) |
Mar 10, 2008 | 13.64 | 13.75 | 13.36 | 13.46 | 1,174,999 | -0.08(-0.59%) |
Mar 07, 2008 | 13.71 | 13.80 | 13.35 | 13.54 | 856,170 | -0.22(-1.59%) |
Mar 06, 2008 | 14.04 | 14.17 | 13.66 | 13.76 | 1,190,706 | -0.38(-2.69%) |
Mar 05, 2008 | 14.35 | 14.40 | 13.92 | 14.14 | 1,045,184 | -0.19(-1.35%) |
Mar 04, 2008 | 13.89 | 14.40 | 13.73 | 14.34 | 2,932,453 | +0.43(+3.10%) |
Mar 03, 2008 | 13.94 | 14.09 | 13.67 | 13.91 | 1,479,000 | -0.05(-0.37%) |
Feb 29, 2008 | 14.89 | 14.93 | 13.79 | 13.96 | 3,697,981 | -0.98(-6.58%) |
Feb 28, 2008 | 15.14 | 15.20 | 14.73 | 14.94 | 1,107,824 | -0.29(-1.87%) |
Feb 27, 2008 | 15.64 | 15.87 | 15.16 | 15.23 | 1,234,953 | -0.59(-3.74%) |
Feb 26, 2008 | 15.26 | 15.99 | 15.18 | 15.82 | 2,432,206 | +0.50(+3.29%) |
Feb 25, 2008 | 14.96 | 15.50 | 14.85 | 15.31 | 1,281,214 | +0.41(+2.75%) |
Feb 22, 2008 | 14.89 | 14.99 | 14.79 | 14.90 | 1,319,542 | +0.05(+0.37%) |
Feb 21, 2008 | 15.31 | 15.56 | 14.81 | 14.85 | 1,549,824 | -0.30(-1.98%) |
Feb 20, 2008 | 14.57 | 15.15 | 14.57 | 15.15 | 1,088,463 | +0.51(+3.47%) |
Feb 19, 2008 | 14.95 | 15.19 | 14.63 | 14.64 | 785,871 | -0.21(-1.43%) |
Feb 18, 2008 | 14.90 | 14.95 | 14.54 | 14.85 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.90 | 14.95 | 14.54 | 14.85 | 1,017,880 | -0.18(-1.17%) |
Feb 14, 2008 | 15.55 | 15.55 | 14.86 | 15.03 | 887,490 | -0.46(-3.00%) |
Feb 13, 2008 | 15.65 | 15.72 | 15.28 | 15.49 | 707,664 | +0.08(+0.52%) |
Feb 12, 2008 | 15.21 | 15.63 | 15.08 | 15.41 | 1,236,934 | +0.26(+1.71%) |
Feb 11, 2008 | 15.11 | 15.25 | 14.81 | 15.15 | 847,565 | +0.01(+0.10%) |
Feb 08, 2008 | 15.03 | 15.57 | 14.88 | 15.14 | 2,236,969 | +0.05(+0.34%) |
Feb 07, 2008 | 14.61 | 15.16 | 14.55 | 15.09 | 1,546,506 | +0.44(+2.97%) |
Feb 06, 2008 | 14.95 | 15.17 | 14.54 | 14.65 | 1,491,263 | -0.04(-0.27%) |
Feb 05, 2008 | 15.23 | 15.50 | 14.65 | 14.69 | 2,737,930 | -0.82(-5.30%) |
Feb 04, 2008 | 16.32 | 16.32 | 15.44 | 15.52 | 1,538,817 | -0.89(-5.42%) |
Feb 01, 2008 | 15.91 | 16.47 | 15.77 | 16.40 | 1,815,834 | +0.48(+2.98%) |
Jan 31, 2008 | 14.81 | 16.08 | 14.73 | 15.93 | 2,308,405 | +1.05(+7.03%) |
Jan 30, 2008 | 15.70 | 15.70 | 14.77 | 14.88 | 1,878,621 | -0.96(-6.05%) |
Jan 29, 2008 | 14.96 | 15.92 | 14.96 | 15.84 | 3,632,844 | +0.31(+2.02%) |
Jan 28, 2008 | 14.56 | 15.72 | 14.56 | 15.53 | 2,517,678 | +0.87(+5.96%) |
Jan 25, 2008 | 16.06 | 16.06 | 14.58 | 14.65 | 3,923,466 | +0.49(+3.43%) |
Jan 24, 2008 | 15.15 | 15.15 | 14.03 | 14.17 | 2,423,936 | -0.98(-6.45%) |
Jan 23, 2008 | 13.01 | 16.25 | 12.78 | 15.14 | 4,301,021 | +1.79(+13.39%) |
Jan 22, 2008 | 12.82 | 13.72 | 12.80 | 13.35 | 2,289,983 | +0.03(+0.22%) |
Jan 21, 2008 | 13.47 | 13.55 | 12.97 | 13.33 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.47 | 13.55 | 12.97 | 13.33 | 2,324,703 | -0.13(-0.98%) |
Jan 17, 2008 | 13.92 | 15.00 | 13.26 | 13.46 | 1,585,165 | -0.44(-3.13%) |
Jan 16, 2008 | 13.61 | 14.15 | 12.85 | 13.89 | 4,391,452 | -0.20(-1.40%) |
Jan 15, 2008 | 14.59 | 14.59 | 13.89 | 14.09 | 1,622,763 | -0.69(-4.70%) |
Jan 14, 2008 | 14.61 | 14.90 | 14.49 | 14.78 | 1,826,078 | +0.53(+3.69%) |
Jan 11, 2008 | 14.55 | 14.55 | 14.06 | 14.26 | 2,127,174 | -0.44(-2.96%) |
Jan 10, 2008 | 14.78 | 14.96 | 14.30 | 14.69 | 1,921,816 | -0.32(-2.14%) |
Jan 09, 2008 | 14.80 | 15.16 | 14.54 | 15.01 | 3,541,524 | +0.19(+1.26%) |
Jan 08, 2008 | 15.72 | 15.73 | 14.82 | 14.83 | 1,889,120 | -0.84(-5.39%) |
Jan 07, 2008 | 15.51 | 15.81 | 15.38 | 15.67 | 3,051,666 | +0.20(+1.32%) |
Jan 04, 2008 | 16.63 | 16.88 | 15.39 | 15.47 | 3,691,337 | -1.57(-9.23%) |
Jan 03, 2008 | 17.55 | 17.55 | 16.93 | 17.04 | 1,264,397 | -0.11(-0.66%) |
Jan 02, 2008 | 17.41 | 17.46 | 16.76 | 17.15 | 1,906,197 | -0.31(-1.78%) |