Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 14.09 | 14.51 | 13.99 | 14.12 | 6,842,499 | +0.04(+0.32%) |
Mar 28, 2008 | 14.33 | 14.42 | 13.99 | 14.07 | 8,047,413 | -0.15(-1.08%) |
Mar 27, 2008 | 14.65 | 14.73 | 13.92 | 14.23 | 12,166,409 | -0.41(-2.81%) |
Mar 26, 2008 | 15.30 | 15.30 | 14.53 | 14.64 | 6,455,249 | -0.80(-5.21%) |
Mar 25, 2008 | 15.50 | 15.52 | 15.08 | 15.44 | 6,157,270 | -0.06(-0.37%) |
Mar 24, 2008 | 15.15 | 15.90 | 15.12 | 15.50 | 9,894,428 | +0.41(+2.68%) |
Mar 21, 2008 | 14.17 | 15.15 | 13.90 | 15.09 | 11,697,802 | +0.00(+0.00%) |
Mar 20, 2008 | 14.17 | 15.15 | 13.90 | 15.09 | 11,697,802 | +0.94(+6.63%) |
Mar 19, 2008 | 14.64 | 14.86 | 14.08 | 14.15 | 8,605,835 | -0.22(-1.52%) |
Mar 18, 2008 | 13.99 | 14.84 | 13.74 | 14.37 | 8,550,709 | +0.67(+4.88%) |
Mar 17, 2008 | 13.30 | 13.89 | 12.98 | 13.70 | 11,635,502 | +0.04(+0.33%) |
Mar 14, 2008 | 14.51 | 14.75 | 13.45 | 13.66 | 12,283,962 | -0.74(-5.14%) |
Mar 13, 2008 | 13.88 | 14.49 | 13.49 | 14.40 | 7,491,931 | +0.34(+2.42%) |
Mar 12, 2008 | 14.51 | 15.21 | 14.05 | 14.06 | 7,772,600 | -0.59(-4.04%) |
Mar 11, 2008 | 13.77 | 14.67 | 13.77 | 14.65 | 10,300,802 | +1.22(+9.10%) |
Mar 10, 2008 | 13.47 | 13.72 | 13.13 | 13.43 | 10,413,375 | -0.04(-0.29%) |
Mar 07, 2008 | 13.11 | 13.76 | 12.99 | 13.47 | 7,312,551 | +0.28(+2.15%) |
Mar 06, 2008 | 13.52 | 13.61 | 13.18 | 13.18 | 5,444,308 | -0.48(-3.48%) |
Mar 05, 2008 | 13.88 | 14.12 | 13.54 | 13.66 | 7,606,627 | -0.09(-0.65%) |
Mar 04, 2008 | 13.75 | 13.86 | 13.33 | 13.75 | 7,992,817 | -0.15(-1.11%) |
Mar 03, 2008 | 14.08 | 14.12 | 13.74 | 13.90 | 5,051,916 | -0.28(-1.95%) |
Feb 29, 2008 | 14.66 | 14.92 | 14.07 | 14.18 | 9,558,710 | -0.94(-6.21%) |
Feb 28, 2008 | 15.60 | 15.63 | 15.05 | 15.12 | 8,537,601 | -0.62(-3.96%) |
Feb 27, 2008 | 15.45 | 16.01 | 15.38 | 15.74 | 6,283,268 | +0.16(+1.03%) |
Feb 26, 2008 | 15.51 | 15.85 | 15.35 | 15.58 | 5,860,385 | -0.02(-0.12%) |
Feb 25, 2008 | 15.38 | 15.65 | 15.00 | 15.60 | 7,233,776 | +0.20(+1.29%) |
Feb 22, 2008 | 14.91 | 15.43 | 14.66 | 15.40 | 6,862,140 | +0.59(+4.00%) |
Feb 21, 2008 | 15.01 | 15.24 | 14.76 | 14.81 | 5,903,192 | -0.25(-1.67%) |
Feb 20, 2008 | 14.53 | 15.21 | 14.17 | 15.06 | 9,993,884 | -0.17(-1.14%) |
Feb 19, 2008 | 15.80 | 15.91 | 15.15 | 15.24 | 7,900,512 | -0.42(-2.67%) |
Feb 18, 2008 | 15.52 | 15.67 | 15.20 | 15.65 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.52 | 15.67 | 15.20 | 15.65 | 5,323,377 | +0.15(+0.95%) |
Feb 14, 2008 | 15.92 | 15.98 | 15.49 | 15.51 | 6,070,861 | -0.44(-2.78%) |
Feb 13, 2008 | 16.21 | 16.42 | 15.70 | 15.95 | 4,621,948 | -0.16(-1.00%) |
Feb 12, 2008 | 15.54 | 16.15 | 15.54 | 16.11 | 8,757,233 | +0.63(+4.07%) |
Feb 11, 2008 | 15.71 | 15.77 | 15.29 | 15.48 | 5,455,656 | -0.37(-2.35%) |
Feb 08, 2008 | 16.22 | 16.22 | 15.56 | 15.85 | 5,367,255 | -0.42(-2.61%) |
Feb 07, 2008 | 16.01 | 16.46 | 15.84 | 16.28 | 5,609,514 | +0.21(+1.28%) |
Feb 06, 2008 | 16.42 | 16.59 | 16.01 | 16.07 | 6,823,978 | -0.26(-1.61%) |
Feb 05, 2008 | 16.46 | 16.80 | 16.19 | 16.33 | 8,962,109 | -0.41(-2.46%) |
Feb 04, 2008 | 16.97 | 17.51 | 16.68 | 16.75 | 8,656,174 | -0.24(-1.44%) |
Feb 01, 2008 | 16.79 | 17.04 | 16.26 | 16.99 | 8,656,948 | +0.18(+1.07%) |
Jan 31, 2008 | 16.18 | 16.98 | 15.87 | 16.81 | 12,459,316 | +0.34(+2.07%) |
Jan 30, 2008 | 16.49 | 16.98 | 16.28 | 16.47 | 11,095,947 | -0.06(-0.35%) |
Jan 29, 2008 | 16.62 | 16.64 | 16.19 | 16.53 | 7,121,139 | +0.01(+0.04%) |
Jan 28, 2008 | 16.08 | 16.53 | 15.70 | 16.52 | 7,407,271 | +0.42(+2.64%) |
Jan 25, 2008 | 16.34 | 17.35 | 15.76 | 16.10 | 9,941,892 | -0.06(-0.36%) |
Jan 24, 2008 | 16.44 | 16.59 | 15.85 | 16.15 | 10,231,223 | -0.23(-1.41%) |
Jan 23, 2008 | 14.71 | 16.96 | 14.52 | 16.39 | 18,646,808 | +1.11(+7.28%) |
Jan 22, 2008 | 12.54 | 15.75 | 12.22 | 15.27 | 20,573,694 | +1.70(+12.56%) |
Jan 21, 2008 | 13.87 | 14.10 | 13.32 | 13.57 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.87 | 14.10 | 13.32 | 13.57 | 12,583,250 | -0.17(-1.26%) |
Jan 17, 2008 | 14.53 | 14.57 | 13.69 | 13.74 | 8,832,645 | -0.72(-4.98%) |
Jan 16, 2008 | 14.10 | 14.68 | 14.01 | 14.46 | 11,306,765 | +0.32(+2.27%) |
Jan 15, 2008 | 15.01 | 15.01 | 14.05 | 14.14 | 10,313,094 | -1.04(-6.82%) |
Jan 14, 2008 | 15.09 | 15.18 | 14.79 | 15.18 | 7,487,586 | +0.24(+1.59%) |
Jan 11, 2008 | 14.68 | 15.32 | 14.47 | 14.94 | 8,351,197 | +0.12(+0.78%) |
Jan 10, 2008 | 14.26 | 15.14 | 13.97 | 14.82 | 11,079,073 | +0.41(+2.86%) |
Jan 09, 2008 | 13.83 | 14.45 | 13.70 | 14.41 | 9,969,563 | +0.58(+4.18%) |
Jan 08, 2008 | 14.39 | 14.42 | 13.81 | 13.83 | 12,571,350 | -0.46(-3.24%) |
Jan 07, 2008 | 14.10 | 14.53 | 14.00 | 14.30 | 7,031,457 | +0.25(+1.79%) |
Jan 04, 2008 | 14.48 | 14.48 | 13.96 | 14.05 | 8,278,839 | -0.53(-3.66%) |
Jan 03, 2008 | 14.70 | 14.82 | 14.54 | 14.58 | 6,370,977 | -0.08(-0.57%) |
Jan 02, 2008 | 15.13 | 15.15 | 14.62 | 14.66 | 8,723,604 | -0.42(-2.77%) |