Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 12.58 | 12.97 | 12.50 | 12.93 | 17,477,750 | +0.43(+3.47%) |
Mar 28, 2008 | 13.14 | 13.21 | 12.46 | 12.49 | 37,130,724 | -0.61(-4.65%) |
Mar 27, 2008 | 13.14 | 13.24 | 13.04 | 13.10 | 14,100,583 | +0.01(+0.08%) |
Mar 26, 2008 | 13.18 | 13.28 | 12.91 | 13.09 | 11,040,699 | -0.23(-1.69%) |
Mar 25, 2008 | 13.24 | 13.36 | 13.09 | 13.32 | 11,133,362 | +0.08(+0.61%) |
Mar 24, 2008 | 13.16 | 13.43 | 13.11 | 13.24 | 11,656,390 | +0.19(+1.45%) |
Mar 21, 2008 | 12.99 | 13.16 | 12.51 | 13.05 | 16,887,072 | +0.00(+0.00%) |
Mar 20, 2008 | 12.99 | 13.16 | 12.51 | 13.05 | 16,887,072 | +0.16(+1.21%) |
Mar 19, 2008 | 13.32 | 13.63 | 12.89 | 12.89 | 16,145,465 | -0.51(-3.81%) |
Mar 18, 2008 | 12.72 | 13.42 | 12.71 | 13.40 | 12,711,868 | +0.70(+5.49%) |
Mar 17, 2008 | 12.66 | 12.82 | 12.40 | 12.70 | 22,106,102 | -0.40(-3.04%) |
Mar 14, 2008 | 13.49 | 13.50 | 13.06 | 13.10 | 19,579,912 | -0.44(-3.22%) |
Mar 13, 2008 | 13.42 | 13.63 | 13.27 | 13.54 | 10,195,802 | +0.02(+0.17%) |
Mar 12, 2008 | 13.58 | 13.75 | 13.44 | 13.51 | 9,875,694 | -0.03(-0.19%) |
Mar 11, 2008 | 13.17 | 13.56 | 13.16 | 13.54 | 9,552,297 | +0.50(+3.86%) |
Mar 10, 2008 | 13.44 | 13.45 | 13.01 | 13.04 | 8,823,652 | -0.34(-2.51%) |
Mar 07, 2008 | 13.24 | 13.58 | 13.12 | 13.37 | 11,644,671 | +0.13(+1.00%) |
Mar 06, 2008 | 13.65 | 13.69 | 13.22 | 13.24 | 8,885,844 | -0.53(-3.87%) |
Mar 05, 2008 | 13.75 | 13.89 | 13.57 | 13.77 | 7,736,060 | +0.20(+1.44%) |
Mar 04, 2008 | 13.60 | 13.60 | 13.31 | 13.57 | 10,045,210 | -0.09(-0.63%) |
Mar 03, 2008 | 14.10 | 14.16 | 13.49 | 13.66 | 8,444,438 | -0.46(-3.27%) |
Feb 29, 2008 | 14.32 | 14.43 | 14.02 | 14.12 | 7,374,991 | -0.35(-2.39%) |
Feb 28, 2008 | 14.55 | 14.63 | 14.39 | 14.47 | 8,641,967 | -0.08(-0.58%) |
Feb 27, 2008 | 14.52 | 14.68 | 14.48 | 14.55 | 5,386,619 | +0.01(+0.07%) |
Feb 26, 2008 | 14.22 | 14.59 | 14.22 | 14.54 | 11,132,674 | +0.32(+2.24%) |
Feb 25, 2008 | 14.09 | 14.27 | 13.98 | 14.22 | 6,224,861 | +0.23(+1.66%) |
Feb 22, 2008 | 13.82 | 14.00 | 13.65 | 13.99 | 5,451,430 | +0.20(+1.47%) |
Feb 21, 2008 | 14.01 | 14.01 | 13.79 | 13.79 | 5,096,451 | -0.15(-1.06%) |
Feb 20, 2008 | 13.60 | 14.00 | 13.59 | 13.94 | 8,012,957 | +0.30(+2.19%) |
Feb 19, 2008 | 13.80 | 13.88 | 13.62 | 13.64 | 6,226,988 | -0.12(-0.89%) |
Feb 18, 2008 | 13.82 | 13.83 | 13.61 | 13.76 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.82 | 13.83 | 13.61 | 13.76 | 4,479,041 | -0.04(-0.29%) |
Feb 14, 2008 | 14.05 | 14.08 | 13.80 | 13.80 | 3,726,356 | -0.25(-1.77%) |
Feb 13, 2008 | 13.91 | 14.05 | 13.81 | 14.05 | 6,900,361 | +0.15(+1.09%) |
Feb 12, 2008 | 14.18 | 14.20 | 13.80 | 13.90 | 9,682,029 | -0.10(-0.71%) |
Feb 11, 2008 | 14.14 | 14.14 | 13.88 | 14.00 | 4,172,085 | -0.04(-0.32%) |
Feb 08, 2008 | 14.12 | 14.29 | 13.94 | 14.04 | 5,619,579 | -0.01(-0.04%) |
Feb 07, 2008 | 13.90 | 14.18 | 13.86 | 14.05 | 6,226,328 | +0.13(+0.92%) |
Feb 06, 2008 | 14.08 | 14.16 | 13.88 | 13.92 | 6,564,671 | +0.00(+0.02%) |
Feb 05, 2008 | 14.19 | 14.25 | 13.91 | 13.92 | 18,064,414 | -0.50(-3.48%) |
Feb 04, 2008 | 14.66 | 14.66 | 14.38 | 14.42 | 8,612,881 | -0.21(-1.47%) |
Feb 01, 2008 | 14.41 | 14.64 | 14.24 | 14.63 | 9,718,633 | +0.37(+2.58%) |
Jan 31, 2008 | 14.12 | 14.40 | 13.87 | 14.26 | 12,063,181 | +0.04(+0.30%) |
Jan 30, 2008 | 14.40 | 14.61 | 14.20 | 14.22 | 9,797,346 | -0.16(-1.10%) |
Jan 29, 2008 | 14.24 | 14.39 | 14.11 | 14.38 | 6,870,763 | +0.31(+2.22%) |
Jan 28, 2008 | 13.84 | 14.07 | 13.74 | 14.07 | 12,021,071 | +0.20(+1.44%) |
Jan 25, 2008 | 14.33 | 14.33 | 13.77 | 13.87 | 10,661,717 | -0.25(-1.79%) |
Jan 24, 2008 | 14.22 | 14.28 | 13.91 | 14.12 | 6,430,359 | +0.06(+0.42%) |
Jan 23, 2008 | 12.89 | 14.08 | 12.89 | 14.06 | 11,277,428 | +0.74(+5.55%) |
Jan 22, 2008 | 12.44 | 13.42 | 12.44 | 13.32 | 11,548,885 | +0.09(+0.70%) |
Jan 21, 2008 | 13.23 | 13.23 | 13.23 | 13.23 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.50 | 13.56 | 13.08 | 13.23 | 7,040,825 | -0.12(-0.87%) |
Jan 17, 2008 | 13.48 | 13.85 | 13.29 | 13.35 | 7,862,056 | -0.31(-2.28%) |
Jan 16, 2008 | 13.44 | 13.80 | 13.27 | 13.66 | 6,284,124 | +0.15(+1.09%) |
Jan 15, 2008 | 13.72 | 13.72 | 13.51 | 13.51 | 7,124,351 | -0.24(-1.72%) |
Jan 14, 2008 | 14.24 | 14.24 | 13.72 | 13.75 | 3,956,079 | -0.28(-1.97%) |
Jan 11, 2008 | 13.93 | 14.19 | 13.77 | 14.02 | 5,490,231 | -0.10(-0.69%) |
Jan 10, 2008 | 13.90 | 14.23 | 13.71 | 14.12 | 6,280,840 | +0.30(+2.15%) |
Jan 09, 2008 | 13.68 | 13.90 | 13.57 | 13.82 | 8,111,306 | +0.19(+1.39%) |
Jan 08, 2008 | 13.83 | 14.07 | 13.61 | 13.63 | 12,535,456 | -0.14(-1.04%) |
Jan 07, 2008 | 14.03 | 14.24 | 13.65 | 13.77 | 21,760,688 | -0.34(-2.39%) |
Jan 04, 2008 | 14.32 | 14.33 | 14.08 | 14.11 | 4,819,060 | -0.33(-2.28%) |
Jan 03, 2008 | 14.52 | 14.55 | 14.26 | 14.44 | 4,185,328 | -0.05(-0.32%) |
Jan 02, 2008 | 14.73 | 14.74 | 14.42 | 14.49 | 4,235,164 | -0.25(-1.70%) |