Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 11.37 | 11.74 | 11.35 | 11.66 | 8,134,710 | +0.24(+2.14%) |
Mar 28, 2008 | 11.47 | 11.71 | 11.39 | 11.42 | 6,047,693 | +0.02(+0.18%) |
Mar 27, 2008 | 11.37 | 11.56 | 11.37 | 11.40 | 8,474,143 | +0.04(+0.31%) |
Mar 26, 2008 | 11.24 | 11.46 | 11.20 | 11.36 | 4,872,482 | +0.05(+0.43%) |
Mar 25, 2008 | 11.33 | 11.46 | 11.22 | 11.31 | 9,844,642 | +0.03(+0.25%) |
Mar 24, 2008 | 11.32 | 11.41 | 11.25 | 11.29 | 6,362,818 | +0.04(+0.31%) |
Mar 21, 2008 | 11.19 | 11.40 | 10.98 | 11.25 | 14,534,891 | +0.00(+0.00%) |
Mar 20, 2008 | 11.19 | 11.40 | 10.98 | 11.25 | 14,534,891 | +0.07(+0.63%) |
Mar 19, 2008 | 11.62 | 11.71 | 11.17 | 11.18 | 9,697,347 | -0.30(-2.62%) |
Mar 18, 2008 | 11.43 | 11.66 | 11.36 | 11.48 | 13,277,056 | +0.24(+2.11%) |
Mar 17, 2008 | 11.97 | 12.10 | 11.06 | 11.24 | 12,460,552 | -1.07(-8.69%) |
Mar 14, 2008 | 12.50 | 12.52 | 11.89 | 12.31 | 10,103,963 | -0.16(-1.29%) |
Mar 13, 2008 | 12.13 | 12.55 | 12.12 | 12.48 | 11,574,145 | +0.17(+1.42%) |
Mar 12, 2008 | 12.57 | 12.61 | 12.29 | 12.30 | 7,674,028 | -0.20(-1.62%) |
Mar 11, 2008 | 12.50 | 12.72 | 12.22 | 12.50 | 10,429,675 | +0.26(+2.11%) |
Mar 10, 2008 | 12.43 | 12.46 | 12.22 | 12.24 | 9,562,550 | -0.20(-1.57%) |
Mar 07, 2008 | 12.55 | 12.64 | 12.34 | 12.44 | 6,299,848 | -0.19(-1.50%) |
Mar 06, 2008 | 12.96 | 12.99 | 12.59 | 12.63 | 7,523,063 | -0.40(-3.06%) |
Mar 05, 2008 | 12.97 | 13.12 | 12.78 | 13.03 | 5,270,425 | +0.08(+0.65%) |
Mar 04, 2008 | 12.80 | 13.04 | 12.73 | 12.94 | 6,895,664 | +0.04(+0.32%) |
Mar 03, 2008 | 12.38 | 12.92 | 12.31 | 12.90 | 7,647,161 | +0.32(+2.56%) |
Feb 29, 2008 | 13.01 | 13.05 | 12.52 | 12.58 | 4,868,093 | -0.55(-4.21%) |
Feb 28, 2008 | 13.15 | 13.19 | 13.03 | 13.13 | 3,981,755 | -0.08(-0.63%) |
Feb 27, 2008 | 13.50 | 13.55 | 13.12 | 13.22 | 5,714,962 | -0.38(-2.78%) |
Feb 26, 2008 | 13.50 | 13.61 | 13.36 | 13.59 | 5,616,178 | +0.05(+0.36%) |
Feb 25, 2008 | 13.25 | 13.57 | 13.17 | 13.55 | 4,510,730 | +0.34(+2.60%) |
Feb 22, 2008 | 13.14 | 13.23 | 12.93 | 13.20 | 5,732,592 | +0.13(+1.02%) |
Feb 21, 2008 | 13.39 | 13.49 | 12.99 | 13.07 | 6,389,157 | -0.26(-1.94%) |
Feb 20, 2008 | 13.40 | 13.41 | 13.13 | 13.33 | 6,220,799 | -0.12(-0.88%) |
Feb 19, 2008 | 13.61 | 13.68 | 13.34 | 13.45 | 6,052,996 | -0.05(-0.36%) |
Feb 18, 2008 | 13.50 | 13.52 | 13.27 | 13.50 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.50 | 13.52 | 13.27 | 13.50 | 4,811,527 | +0.00(+0.00%) |
Feb 14, 2008 | 13.55 | 13.82 | 13.41 | 13.50 | 4,424,449 | -0.13(-0.92%) |
Feb 13, 2008 | 13.52 | 13.64 | 13.43 | 13.62 | 6,695,473 | +0.23(+1.72%) |
Feb 12, 2008 | 13.64 | 13.75 | 13.28 | 13.39 | 5,503,866 | -0.16(-1.19%) |
Feb 11, 2008 | 13.34 | 13.59 | 13.26 | 13.55 | 3,458,511 | +0.16(+1.20%) |
Feb 08, 2008 | 13.50 | 13.56 | 13.29 | 13.39 | 3,841,247 | -0.20(-1.44%) |
Feb 07, 2008 | 13.59 | 13.70 | 13.30 | 13.59 | 5,336,874 | -0.01(-0.10%) |
Feb 06, 2008 | 13.99 | 14.05 | 13.55 | 13.60 | 7,259,555 | -0.32(-2.31%) |
Feb 05, 2008 | 13.52 | 14.20 | 13.45 | 13.92 | 12,910,238 | +0.18(+1.32%) |
Feb 04, 2008 | 13.64 | 13.90 | 13.61 | 13.74 | 4,304,159 | +0.13(+0.93%) |
Feb 01, 2008 | 13.26 | 13.66 | 12.99 | 13.62 | 5,795,345 | +0.26(+1.94%) |
Jan 31, 2008 | 12.88 | 13.49 | 12.71 | 13.36 | 5,253,670 | +0.31(+2.36%) |
Jan 30, 2008 | 13.04 | 13.45 | 12.99 | 13.05 | 5,355,986 | -0.08(-0.64%) |
Jan 29, 2008 | 13.20 | 13.37 | 13.07 | 13.13 | 4,902,257 | +0.08(+0.64%) |
Jan 28, 2008 | 12.79 | 13.12 | 12.63 | 13.05 | 4,961,500 | +0.30(+2.36%) |
Jan 25, 2008 | 12.80 | 12.97 | 12.66 | 12.75 | 7,936,007 | +0.05(+0.39%) |
Jan 24, 2008 | 12.75 | 13.27 | 12.59 | 12.70 | 8,123,550 | +0.02(+0.17%) |
Jan 23, 2008 | 12.03 | 12.70 | 11.94 | 12.68 | 10,311,289 | +0.30(+2.43%) |
Jan 22, 2008 | 12.12 | 12.76 | 11.64 | 12.38 | 11,675,468 | -0.37(-2.91%) |
Jan 21, 2008 | 12.91 | 13.13 | 12.53 | 12.75 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.91 | 13.13 | 12.53 | 12.75 | 13,002,251 | -0.08(-0.65%) |
Jan 17, 2008 | 13.62 | 13.64 | 12.76 | 12.83 | 12,018,582 | -0.78(-5.71%) |
Jan 16, 2008 | 14.31 | 14.49 | 13.38 | 13.61 | 14,070,076 | -0.71(-4.94%) |
Jan 15, 2008 | 14.71 | 14.91 | 14.32 | 14.32 | 8,359,141 | -0.51(-3.44%) |
Jan 14, 2008 | 14.91 | 14.99 | 14.73 | 14.83 | 4,805,884 | +0.06(+0.38%) |
Jan 11, 2008 | 14.92 | 15.03 | 14.64 | 14.77 | 5,556,208 | -0.41(-2.72%) |
Jan 10, 2008 | 15.02 | 15.41 | 14.97 | 15.18 | 6,616,708 | +0.13(+0.88%) |
Jan 09, 2008 | 15.37 | 15.46 | 15.03 | 15.05 | 11,208,091 | -0.27(-1.78%) |
Jan 08, 2008 | 15.43 | 15.73 | 15.30 | 15.32 | 6,887,796 | -0.06(-0.41%) |
Jan 07, 2008 | 14.90 | 15.49 | 14.86 | 15.39 | 8,313,712 | +0.59(+4.02%) |
Jan 04, 2008 | 14.64 | 14.94 | 14.52 | 14.79 | 6,173,523 | +0.06(+0.38%) |
Jan 03, 2008 | 14.79 | 14.88 | 14.71 | 14.73 | 4,451,455 | -0.04(-0.24%) |
Jan 02, 2008 | 14.99 | 15.11 | 14.75 | 14.77 | 4,381,733 | -0.20(-1.31%) |