Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 12.63 | 12.87 | 12.62 | 12.81 | 12,850,790 | +0.20(+1.57%) |
Mar 28, 2008 | 12.82 | 12.91 | 12.54 | 12.61 | 11,655,285 | -0.15(-1.16%) |
Mar 27, 2008 | 12.78 | 12.87 | 12.68 | 12.76 | 22,619,340 | +0.08(+0.61%) |
Mar 26, 2008 | 12.66 | 12.80 | 12.64 | 12.68 | 15,129,729 | -0.00(-0.03%) |
Mar 25, 2008 | 12.50 | 12.77 | 12.49 | 12.69 | 19,436,404 | +0.17(+1.40%) |
Mar 24, 2008 | 12.42 | 12.58 | 12.33 | 12.51 | 20,953,648 | +0.19(+1.58%) |
Mar 21, 2008 | 12.30 | 12.36 | 11.83 | 12.32 | 27,104,170 | -0.00(-0.00%) |
Mar 20, 2008 | 12.30 | 12.36 | 11.83 | 12.32 | 27,104,170 | +0.08(+0.67%) |
Mar 19, 2008 | 12.97 | 13.11 | 12.22 | 12.24 | 24,067,678 | -0.69(-5.35%) |
Mar 18, 2008 | 12.80 | 12.96 | 12.61 | 12.93 | 24,142,876 | +0.39(+3.13%) |
Mar 17, 2008 | 12.80 | 12.86 | 12.28 | 12.54 | 23,071,150 | -0.56(-4.24%) |
Mar 14, 2008 | 13.48 | 13.48 | 12.89 | 13.09 | 15,396,435 | -0.29(-2.15%) |
Mar 13, 2008 | 13.28 | 13.44 | 13.08 | 13.38 | 22,083,436 | +0.10(+0.73%) |
Mar 12, 2008 | 13.40 | 13.48 | 13.22 | 13.28 | 10,929,588 | -0.14(-1.07%) |
Mar 11, 2008 | 13.53 | 13.69 | 13.27 | 13.43 | 19,437,116 | +0.17(+1.26%) |
Mar 10, 2008 | 13.52 | 13.56 | 13.21 | 13.26 | 12,331,898 | -0.28(-2.07%) |
Mar 07, 2008 | 13.67 | 13.74 | 13.35 | 13.54 | 15,565,105 | -0.18(-1.30%) |
Mar 06, 2008 | 14.39 | 14.41 | 13.71 | 13.72 | 28,982,458 | -0.65(-4.54%) |
Mar 05, 2008 | 13.91 | 14.37 | 13.91 | 14.37 | 14,843,434 | +0.49(+3.56%) |
Mar 04, 2008 | 14.16 | 14.21 | 13.62 | 13.88 | 19,947,140 | -0.28(-1.95%) |
Mar 03, 2008 | 13.98 | 14.18 | 13.93 | 14.15 | 17,960,396 | +0.16(+1.14%) |
Feb 29, 2008 | 14.10 | 14.23 | 13.89 | 13.99 | 11,668,576 | -0.23(-1.64%) |
Feb 28, 2008 | 13.93 | 14.28 | 13.90 | 14.23 | 20,451,638 | +0.17(+1.19%) |
Feb 27, 2008 | 14.31 | 14.34 | 14.05 | 14.06 | 16,611,900 | -0.28(-1.95%) |
Feb 26, 2008 | 14.06 | 14.37 | 14.00 | 14.34 | 15,634,002 | +0.16(+1.12%) |
Feb 25, 2008 | 13.83 | 14.19 | 13.83 | 14.18 | 17,511,366 | +0.36(+2.61%) |
Feb 22, 2008 | 14.10 | 14.15 | 13.46 | 13.82 | 18,529,164 | +0.02(+0.11%) |
Feb 21, 2008 | 14.18 | 14.28 | 13.73 | 13.80 | 15,511,980 | -0.13(-0.95%) |
Feb 20, 2008 | 13.59 | 13.93 | 13.54 | 13.93 | 14,201,512 | +0.32(+2.37%) |
Feb 19, 2008 | 13.51 | 13.74 | 13.45 | 13.61 | 11,299,238 | +0.37(+2.76%) |
Feb 18, 2008 | 13.31 | 13.36 | 13.08 | 13.25 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.31 | 13.36 | 13.08 | 13.25 | 8,246,857 | -0.10(-0.73%) |
Feb 14, 2008 | 13.37 | 13.59 | 13.33 | 13.34 | 7,581,032 | -0.04(-0.32%) |
Feb 13, 2008 | 13.28 | 13.42 | 13.19 | 13.39 | 8,574,235 | +0.23(+1.77%) |
Feb 12, 2008 | 13.34 | 13.55 | 13.01 | 13.15 | 10,580,106 | -0.13(-0.99%) |
Feb 11, 2008 | 12.80 | 13.32 | 12.80 | 13.29 | 15,784,372 | +0.50(+3.95%) |
Feb 08, 2008 | 12.41 | 12.83 | 12.41 | 12.78 | 11,084,829 | +0.26(+2.05%) |
Feb 07, 2008 | 12.40 | 12.64 | 12.29 | 12.52 | 10,596,797 | +0.05(+0.37%) |
Feb 06, 2008 | 12.61 | 12.82 | 12.43 | 12.48 | 11,096,588 | -0.03(-0.25%) |
Feb 05, 2008 | 12.58 | 12.92 | 12.47 | 12.51 | 16,906,584 | -0.27(-2.10%) |
Feb 04, 2008 | 12.57 | 12.86 | 12.50 | 12.78 | 9,830,363 | +0.16(+1.23%) |
Feb 01, 2008 | 12.45 | 12.63 | 12.32 | 12.62 | 11,087,145 | +0.20(+1.63%) |
Jan 31, 2008 | 12.21 | 12.50 | 12.18 | 12.42 | 16,515,271 | -0.01(-0.06%) |
Jan 30, 2008 | 12.29 | 12.69 | 12.29 | 12.43 | 14,141,349 | +0.07(+0.53%) |
Jan 29, 2008 | 12.45 | 12.62 | 12.31 | 12.36 | 14,483,274 | -0.03(-0.25%) |
Jan 28, 2008 | 12.42 | 12.47 | 12.15 | 12.39 | 12,052,749 | +0.01(+0.09%) |
Jan 25, 2008 | 12.38 | 12.57 | 12.25 | 12.38 | 16,290,763 | -0.03(-0.22%) |
Jan 24, 2008 | 12.04 | 12.58 | 11.99 | 12.41 | 25,486,696 | +0.38(+3.17%) |
Jan 23, 2008 | 11.02 | 12.03 | 10.97 | 12.03 | 26,574,652 | -0.03(-0.26%) |
Jan 22, 2008 | 11.76 | 12.20 | 10.42 | 12.06 | 24,692,802 | -0.28(-2.30%) |
Jan 21, 2008 | 12.33 | 12.80 | 12.13 | 12.34 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.33 | 12.80 | 12.13 | 12.34 | 17,520,476 | +0.02(+0.13%) |
Jan 17, 2008 | 12.95 | 13.30 | 12.29 | 12.33 | 21,276,552 | -0.84(-6.35%) |
Jan 16, 2008 | 13.12 | 13.34 | 12.95 | 13.16 | 16,839,964 | -0.12(-0.94%) |
Jan 15, 2008 | 13.73 | 13.76 | 13.23 | 13.29 | 13,631,941 | -0.59(-4.23%) |
Jan 14, 2008 | 13.73 | 13.93 | 13.70 | 13.87 | 10,431,811 | +0.22(+1.62%) |
Jan 11, 2008 | 13.83 | 13.97 | 13.59 | 13.65 | 12,043,054 | -0.33(-2.33%) |
Jan 10, 2008 | 13.84 | 14.03 | 13.74 | 13.98 | 9,626,511 | -0.01(-0.06%) |
Jan 09, 2008 | 13.85 | 13.98 | 13.66 | 13.98 | 10,405,275 | +0.16(+1.12%) |
Jan 08, 2008 | 13.82 | 14.10 | 13.78 | 13.83 | 13,562,845 | +0.07(+0.54%) |
Jan 07, 2008 | 13.88 | 13.97 | 13.64 | 13.76 | 15,669,908 | -0.07(-0.51%) |
Jan 04, 2008 | 14.15 | 14.24 | 13.81 | 13.83 | 8,988,779 | -0.43(-3.02%) |
Jan 03, 2008 | 13.92 | 14.33 | 13.80 | 14.26 | 11,427,997 | +0.36(+2.57%) |
Jan 02, 2008 | 13.96 | 14.05 | 13.83 | 13.90 | 9,325,939 | +0.00(+0.00%) |