Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 13.13 | 13.71 | 12.83 | 13.46 | 9,971,182 | +0.33(+2.54%) |
Mar 28, 2008 | 13.24 | 13.44 | 12.96 | 13.13 | 6,991,905 | -0.28(-2.06%) |
Mar 27, 2008 | 13.31 | 13.78 | 13.09 | 13.40 | 13,750,503 | +0.41(+3.18%) |
Mar 26, 2008 | 13.74 | 13.96 | 12.91 | 12.99 | 18,560,698 | -0.90(-6.46%) |
Mar 25, 2008 | 14.52 | 14.53 | 13.81 | 13.89 | 19,314,968 | -0.38(-2.69%) |
Mar 24, 2008 | 13.55 | 14.95 | 13.50 | 14.27 | 18,625,042 | +0.87(+6.50%) |
Mar 21, 2008 | 12.51 | 13.72 | 12.48 | 13.40 | 12,620,942 | +0.00(+0.00%) |
Mar 20, 2008 | 12.51 | 13.72 | 12.48 | 13.40 | 12,620,123 | +0.90(+7.18%) |
Mar 19, 2008 | 12.80 | 13.40 | 12.43 | 12.50 | 10,363,740 | -0.11(-0.88%) |
Mar 18, 2008 | 12.27 | 13.02 | 11.97 | 12.62 | 15,296,395 | +0.89(+7.58%) |
Mar 17, 2008 | 11.11 | 12.03 | 11.03 | 11.73 | 12,414,047 | -0.16(-1.37%) |
Mar 14, 2008 | 12.49 | 12.75 | 11.48 | 11.89 | 14,389,902 | -0.50(-4.00%) |
Mar 13, 2008 | 11.22 | 12.63 | 10.95 | 12.38 | 16,394,305 | +0.73(+6.23%) |
Mar 12, 2008 | 12.38 | 12.50 | 11.61 | 11.66 | 9,564,056 | -0.59(-4.81%) |
Mar 11, 2008 | 11.50 | 12.25 | 11.28 | 12.25 | 14,712,430 | +1.32(+12.04%) |
Mar 10, 2008 | 11.11 | 11.35 | 10.62 | 10.93 | 10,362,774 | -0.15(-1.31%) |
Mar 07, 2008 | 10.91 | 11.39 | 10.73 | 11.08 | 9,701,424 | -0.16(-1.44%) |
Mar 06, 2008 | 12.11 | 12.19 | 11.12 | 11.24 | 9,760,995 | -0.95(-7.78%) |
Mar 05, 2008 | 11.96 | 12.56 | 11.58 | 12.19 | 14,913,876 | +0.44(+3.71%) |
Mar 04, 2008 | 11.49 | 11.91 | 11.20 | 11.75 | 13,007,483 | +0.14(+1.18%) |
Mar 03, 2008 | 11.85 | 11.92 | 11.38 | 11.62 | 13,404,322 | -0.38(-3.14%) |
Feb 29, 2008 | 12.91 | 13.02 | 11.85 | 11.99 | 16,311,414 | -1.27(-9.60%) |
Feb 28, 2008 | 14.33 | 14.47 | 13.09 | 13.27 | 14,892,269 | -1.35(-9.24%) |
Feb 27, 2008 | 13.98 | 15.04 | 13.90 | 14.62 | 15,775,205 | +0.57(+4.08%) |
Feb 26, 2008 | 13.16 | 14.29 | 13.03 | 14.04 | 13,204,825 | +0.79(+6.00%) |
Feb 25, 2008 | 12.99 | 13.28 | 12.68 | 13.25 | 9,367,570 | +0.24(+1.84%) |
Feb 22, 2008 | 12.96 | 13.09 | 12.39 | 13.01 | 10,047,081 | -0.09(-0.65%) |
Feb 21, 2008 | 13.22 | 13.97 | 12.98 | 13.09 | 16,039,640 | -0.11(-0.84%) |
Feb 20, 2008 | 12.09 | 13.24 | 11.97 | 13.21 | 14,025,578 | +0.99(+8.12%) |
Feb 19, 2008 | 11.91 | 12.49 | 11.62 | 12.21 | 14,052,379 | +0.40(+3.40%) |
Feb 18, 2008 | 12.00 | 12.09 | 11.45 | 11.81 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.00 | 12.09 | 11.45 | 11.81 | 7,314,220 | -0.22(-1.85%) |
Feb 14, 2008 | 12.38 | 12.56 | 11.95 | 12.03 | 6,371,107 | -0.32(-2.63%) |
Feb 13, 2008 | 12.24 | 12.41 | 11.90 | 12.36 | 8,525,441 | +0.23(+1.90%) |
Feb 12, 2008 | 12.50 | 12.73 | 11.93 | 12.13 | 7,674,674 | -0.26(-2.14%) |
Feb 11, 2008 | 12.13 | 12.60 | 11.75 | 12.39 | 8,286,898 | +0.28(+2.33%) |
Feb 08, 2008 | 12.87 | 13.05 | 11.66 | 12.11 | 14,244,417 | -0.74(-5.78%) |
Feb 07, 2008 | 12.40 | 14.20 | 12.38 | 12.86 | 19,838,244 | +0.20(+1.55%) |
Feb 06, 2008 | 13.37 | 13.48 | 12.43 | 12.66 | 12,697,624 | -0.55(-4.14%) |
Feb 05, 2008 | 13.92 | 14.48 | 13.12 | 13.21 | 16,995,670 | -0.95(-6.70%) |
Feb 04, 2008 | 14.74 | 14.74 | 13.91 | 14.15 | 11,144,079 | -0.64(-4.33%) |
Feb 01, 2008 | 14.78 | 15.21 | 14.12 | 14.80 | 18,442,634 | +0.04(+0.29%) |
Jan 31, 2008 | 12.91 | 15.21 | 12.78 | 14.75 | 23,343,560 | +1.40(+10.50%) |
Jan 30, 2008 | 14.23 | 14.23 | 13.27 | 13.35 | 16,911,346 | -0.95(-6.64%) |
Jan 29, 2008 | 13.55 | 14.51 | 13.25 | 14.30 | 19,228,210 | +0.65(+4.76%) |
Jan 28, 2008 | 12.99 | 13.66 | 12.52 | 13.65 | 16,744,556 | +0.46(+3.50%) |
Jan 25, 2008 | 13.58 | 14.53 | 13.19 | 13.19 | 21,452,606 | -0.04(-0.32%) |
Jan 24, 2008 | 12.39 | 13.32 | 12.15 | 13.23 | 19,280,232 | +0.88(+7.13%) |
Jan 23, 2008 | 10.85 | 12.50 | 10.63 | 12.35 | 21,222,020 | +1.32(+12.02%) |
Jan 22, 2008 | 9.829 | 11.27 | 9.829 | 11.03 | 12,415,745 | +0.66(+6.35%) |
Jan 21, 2008 | 10.09 | 10.46 | 9.975 | 10.37 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.09 | 10.46 | 9.975 | 10.37 | 14,423,230 | +0.36(+3.59%) |
Jan 17, 2008 | 9.992 | 10.26 | 9.778 | 10.01 | 15,931,533 | +0.17(+1.74%) |
Jan 16, 2008 | 9.411 | 10.27 | 9.411 | 9.838 | 13,962,393 | +0.18(+1.86%) |
Jan 15, 2008 | 9.718 | 9.906 | 9.530 | 9.658 | 11,578,495 | -0.21(-2.08%) |
Jan 14, 2008 | 9.419 | 9.932 | 9.325 | 9.864 | 10,940,307 | +0.42(+4.43%) |
Jan 11, 2008 | 9.530 | 9.795 | 9.197 | 9.445 | 12,931,438 | -0.08(-0.81%) |
Jan 10, 2008 | 8.949 | 9.744 | 8.710 | 9.522 | 12,097,949 | +0.52(+5.79%) |
Jan 09, 2008 | 8.761 | 9.000 | 8.359 | 9.000 | 11,196,772 | +0.22(+2.53%) |
Jan 08, 2008 | 9.402 | 9.744 | 8.761 | 8.778 | 12,936,918 | -0.59(-6.30%) |
Jan 07, 2008 | 9.402 | 9.607 | 8.864 | 9.368 | 12,882,515 | +0.03(+0.37%) |
Jan 04, 2008 | 10.27 | 10.27 | 9.111 | 9.334 | 15,595,319 | -1.05(-10.12%) |
Jan 03, 2008 | 11.03 | 11.16 | 10.24 | 10.38 | 8,068,980 | -0.59(-5.37%) |
Jan 02, 2008 | 11.27 | 11.33 | 10.93 | 10.97 | 6,706,121 | -0.28(-2.51%) |