Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 10.37 | 10.68 | 10.28 | 10.59 | 4,706,953 | +0.25(+2.46%) |
Mar 28, 2008 | 10.72 | 10.72 | 10.29 | 10.34 | 4,857,901 | -0.51(-4.74%) |
Mar 27, 2008 | 11.04 | 11.29 | 10.80 | 10.85 | 5,333,086 | -0.16(-1.48%) |
Mar 26, 2008 | 11.29 | 11.29 | 10.89 | 11.01 | 3,950,097 | -0.28(-2.46%) |
Mar 25, 2008 | 11.27 | 11.38 | 11.01 | 11.29 | 6,108,848 | +0.11(+1.03%) |
Mar 24, 2008 | 11.09 | 11.58 | 10.94 | 11.18 | 6,858,914 | +0.27(+2.50%) |
Mar 21, 2008 | 10.23 | 10.96 | 10.19 | 10.91 | 7,537,244 | +0.00(+0.00%) |
Mar 20, 2008 | 10.23 | 10.96 | 10.19 | 10.91 | 7,537,244 | +0.70(+6.88%) |
Mar 19, 2008 | 10.56 | 10.72 | 10.19 | 10.20 | 4,576,913 | -0.28(-2.71%) |
Mar 18, 2008 | 10.43 | 10.59 | 10.18 | 10.49 | 5,528,976 | +0.21(+2.00%) |
Mar 17, 2008 | 10.22 | 10.48 | 10.01 | 10.28 | 8,267,810 | -0.13(-1.28%) |
Mar 14, 2008 | 10.53 | 10.64 | 10.23 | 10.42 | 7,577,201 | -0.04(-0.41%) |
Mar 13, 2008 | 10.62 | 10.62 | 10.23 | 10.46 | 11,961,390 | -0.39(-3.62%) |
Mar 12, 2008 | 11.00 | 11.37 | 10.77 | 10.85 | 12,815,424 | +0.42(+4.00%) |
Mar 11, 2008 | 10.17 | 10.52 | 10.07 | 10.43 | 11,656,201 | +0.47(+4.74%) |
Mar 10, 2008 | 10.34 | 10.43 | 9.962 | 9.962 | 11,400,673 | -0.28(-2.77%) |
Mar 07, 2008 | 10.39 | 10.83 | 10.10 | 10.25 | 15,041,299 | -0.38(-3.53%) |
Mar 06, 2008 | 11.63 | 11.85 | 10.59 | 10.62 | 33,928,628 | -2.25(-17.48%) |
Mar 05, 2008 | 13.00 | 13.28 | 12.70 | 12.87 | 5,325,329 | -0.10(-0.79%) |
Mar 04, 2008 | 12.58 | 13.03 | 12.34 | 12.97 | 7,326,647 | +0.24(+1.90%) |
Mar 03, 2008 | 12.94 | 13.00 | 12.49 | 12.73 | 6,931,290 | -0.19(-1.50%) |
Feb 29, 2008 | 13.53 | 13.54 | 12.85 | 12.93 | 6,186,214 | -0.71(-5.23%) |
Feb 28, 2008 | 14.09 | 14.11 | 13.58 | 13.64 | 5,455,818 | -0.54(-3.84%) |
Feb 27, 2008 | 13.98 | 14.35 | 13.86 | 14.18 | 7,217,582 | +0.11(+0.77%) |
Feb 26, 2008 | 13.74 | 14.29 | 13.60 | 14.08 | 5,117,578 | +0.31(+2.24%) |
Feb 25, 2008 | 13.46 | 13.80 | 13.33 | 13.77 | 5,775,433 | +0.39(+2.89%) |
Feb 22, 2008 | 12.94 | 13.42 | 12.80 | 13.38 | 4,007,228 | +0.45(+3.46%) |
Feb 21, 2008 | 13.22 | 13.48 | 12.87 | 12.93 | 4,456,239 | -0.24(-1.84%) |
Feb 20, 2008 | 12.61 | 13.23 | 12.57 | 13.17 | 6,370,479 | +0.49(+3.86%) |
Feb 19, 2008 | 13.02 | 13.09 | 12.61 | 12.68 | 3,436,334 | -0.19(-1.46%) |
Feb 18, 2008 | 12.75 | 13.08 | 12.59 | 12.87 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.75 | 13.08 | 12.59 | 12.87 | 3,974,059 | +0.04(+0.33%) |
Feb 14, 2008 | 13.48 | 13.51 | 12.82 | 12.83 | 5,507,129 | -0.65(-4.84%) |
Feb 13, 2008 | 13.40 | 13.53 | 13.09 | 13.48 | 3,702,028 | +0.21(+1.60%) |
Feb 12, 2008 | 13.51 | 13.66 | 13.09 | 13.27 | 4,590,200 | -0.16(-1.17%) |
Feb 11, 2008 | 13.24 | 13.59 | 12.89 | 13.43 | 4,822,381 | +0.33(+2.54%) |
Feb 08, 2008 | 13.01 | 13.46 | 12.77 | 13.10 | 6,136,186 | +0.04(+0.28%) |
Feb 07, 2008 | 12.42 | 13.19 | 12.22 | 13.06 | 8,031,508 | +0.59(+4.70%) |
Feb 06, 2008 | 13.05 | 13.21 | 12.28 | 12.47 | 11,522,529 | -0.46(-3.55%) |
Feb 05, 2008 | 13.02 | 13.51 | 12.76 | 12.93 | 8,997,455 | -0.30(-2.28%) |
Feb 04, 2008 | 14.33 | 14.42 | 13.09 | 13.23 | 9,013,471 | -0.99(-6.97%) |
Feb 01, 2008 | 13.98 | 14.24 | 13.77 | 14.23 | 7,190,519 | +0.33(+2.35%) |
Jan 31, 2008 | 13.54 | 14.13 | 13.25 | 13.90 | 12,965,468 | +0.24(+1.73%) |
Jan 30, 2008 | 14.08 | 14.23 | 13.63 | 13.66 | 8,099,913 | -0.34(-2.46%) |
Jan 29, 2008 | 14.15 | 14.20 | 13.66 | 14.01 | 8,944,321 | +0.06(+0.43%) |
Jan 28, 2008 | 12.96 | 13.95 | 12.96 | 13.95 | 9,361,741 | +0.97(+7.46%) |
Jan 25, 2008 | 13.33 | 13.61 | 12.75 | 12.98 | 8,728,011 | -0.19(-1.47%) |
Jan 24, 2008 | 13.76 | 13.96 | 12.87 | 13.17 | 11,756,997 | -0.52(-3.80%) |
Jan 23, 2008 | 13.01 | 13.81 | 12.57 | 13.69 | 12,833,915 | +0.50(+3.76%) |
Jan 22, 2008 | 11.64 | 13.42 | 11.49 | 13.20 | 22,924,858 | +1.29(+10.82%) |
Jan 21, 2008 | 11.62 | 12.59 | 11.60 | 11.91 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.62 | 12.59 | 11.60 | 11.91 | 12,173,856 | +0.36(+3.09%) |
Jan 17, 2008 | 11.32 | 11.81 | 11.17 | 11.55 | 10,227,629 | +0.20(+1.76%) |
Jan 16, 2008 | 11.40 | 11.51 | 11.14 | 11.35 | 9,601,532 | -0.07(-0.58%) |
Jan 15, 2008 | 11.52 | 11.89 | 11.40 | 11.42 | 10,830,719 | -0.19(-1.62%) |
Jan 14, 2008 | 10.88 | 11.86 | 10.88 | 11.61 | 10,414,444 | +0.90(+8.42%) |
Jan 11, 2008 | 11.40 | 11.41 | 10.54 | 10.71 | 10,218,126 | -0.77(-6.69%) |
Jan 10, 2008 | 10.88 | 11.69 | 10.49 | 11.47 | 13,206,069 | +0.76(+7.05%) |
Jan 09, 2008 | 10.88 | 10.88 | 10.20 | 10.72 | 11,918,916 | -0.04(-0.34%) |
Jan 08, 2008 | 11.35 | 11.40 | 10.73 | 10.75 | 8,340,040 | -0.60(-5.27%) |
Jan 07, 2008 | 11.49 | 11.54 | 10.97 | 11.35 | 7,770,395 | -0.10(-0.85%) |
Jan 04, 2008 | 11.73 | 11.73 | 10.98 | 11.45 | 12,865,815 | -0.43(-3.61%) |
Jan 03, 2008 | 12.51 | 12.58 | 11.75 | 11.88 | 10,359,380 | -0.59(-4.71%) |
Jan 02, 2008 | 12.58 | 12.85 | 12.40 | 12.47 | 8,562,772 | -0.10(-0.77%) |