Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 13.16 | 13.74 | 12.86 | 13.49 | 9,950,189 | +0.33(+2.54%) |
Mar 28, 2008 | 13.27 | 13.47 | 12.98 | 13.16 | 6,977,184 | -0.28(-2.06%) |
Mar 27, 2008 | 13.34 | 13.81 | 13.12 | 13.43 | 13,721,552 | +0.41(+3.18%) |
Mar 26, 2008 | 13.77 | 13.99 | 12.94 | 13.02 | 18,521,622 | -0.90(-6.46%) |
Mar 25, 2008 | 14.55 | 14.56 | 13.84 | 13.92 | 19,274,302 | -0.39(-2.69%) |
Mar 24, 2008 | 13.58 | 14.98 | 13.53 | 14.30 | 18,585,830 | +0.87(+6.50%) |
Mar 21, 2008 | 12.54 | 13.75 | 12.51 | 13.43 | 12,594,370 | +0.00(+0.00%) |
Mar 20, 2008 | 12.54 | 13.75 | 12.51 | 13.43 | 12,593,552 | +0.90(+7.18%) |
Mar 19, 2008 | 12.83 | 13.43 | 12.45 | 12.53 | 10,341,920 | -0.11(-0.88%) |
Mar 18, 2008 | 12.29 | 13.04 | 12.00 | 12.64 | 15,264,190 | +0.89(+7.58%) |
Mar 17, 2008 | 11.13 | 12.06 | 11.06 | 11.75 | 12,387,911 | -0.16(-1.37%) |
Mar 14, 2008 | 12.51 | 12.78 | 11.50 | 11.91 | 14,359,605 | -0.50(-4.00%) |
Mar 13, 2008 | 11.25 | 12.66 | 10.97 | 12.41 | 16,359,788 | +0.73(+6.23%) |
Mar 12, 2008 | 12.41 | 12.53 | 11.63 | 11.68 | 9,543,920 | -0.59(-4.82%) |
Mar 11, 2008 | 11.52 | 12.27 | 11.31 | 12.27 | 14,681,454 | +1.32(+12.04%) |
Mar 10, 2008 | 11.13 | 11.37 | 10.65 | 10.96 | 10,340,957 | -0.15(-1.31%) |
Mar 07, 2008 | 10.93 | 11.42 | 10.75 | 11.10 | 9,680,999 | -0.16(-1.45%) |
Mar 06, 2008 | 12.14 | 12.21 | 11.14 | 11.26 | 9,740,445 | -0.95(-7.78%) |
Mar 05, 2008 | 11.98 | 12.58 | 11.61 | 12.21 | 14,882,476 | +0.44(+3.71%) |
Mar 04, 2008 | 11.51 | 11.94 | 11.22 | 11.78 | 12,980,097 | +0.14(+1.18%) |
Mar 03, 2008 | 11.87 | 11.95 | 11.40 | 11.64 | 13,376,100 | -0.38(-3.14%) |
Feb 29, 2008 | 12.94 | 13.04 | 11.87 | 12.02 | 16,277,072 | -1.28(-9.60%) |
Feb 28, 2008 | 14.36 | 14.50 | 13.12 | 13.29 | 14,860,915 | -1.35(-9.24%) |
Feb 27, 2008 | 14.01 | 15.07 | 13.93 | 14.65 | 15,741,991 | +0.57(+4.08%) |
Feb 26, 2008 | 13.19 | 14.32 | 13.06 | 14.07 | 13,177,023 | +0.80(+6.00%) |
Feb 25, 2008 | 13.02 | 13.31 | 12.70 | 13.28 | 9,347,847 | +0.24(+1.84%) |
Feb 22, 2008 | 12.98 | 13.12 | 12.42 | 13.04 | 10,025,928 | -0.09(-0.65%) |
Feb 21, 2008 | 13.25 | 14.00 | 13.01 | 13.12 | 16,005,870 | -0.11(-0.84%) |
Feb 20, 2008 | 12.11 | 13.27 | 12.00 | 13.23 | 13,996,049 | +0.99(+8.12%) |
Feb 19, 2008 | 11.93 | 12.51 | 11.64 | 12.24 | 14,022,793 | +0.40(+3.40%) |
Feb 18, 2008 | 12.03 | 12.11 | 11.48 | 11.84 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.03 | 12.11 | 11.48 | 11.84 | 7,298,821 | -0.22(-1.85%) |
Feb 14, 2008 | 12.41 | 12.59 | 11.97 | 12.06 | 6,357,693 | -0.33(-2.63%) |
Feb 13, 2008 | 12.27 | 12.44 | 11.92 | 12.39 | 8,507,492 | +0.23(+1.90%) |
Feb 12, 2008 | 12.52 | 12.75 | 11.96 | 12.15 | 7,658,515 | -0.27(-2.14%) |
Feb 11, 2008 | 12.15 | 12.63 | 11.78 | 12.42 | 8,269,451 | +0.28(+2.33%) |
Feb 08, 2008 | 12.90 | 13.08 | 11.68 | 12.14 | 14,214,426 | -0.75(-5.78%) |
Feb 07, 2008 | 12.43 | 14.23 | 12.41 | 12.88 | 19,796,476 | +0.20(+1.55%) |
Feb 06, 2008 | 13.40 | 13.51 | 12.45 | 12.69 | 12,670,890 | -0.55(-4.14%) |
Feb 05, 2008 | 13.95 | 14.51 | 13.15 | 13.23 | 16,959,886 | -0.95(-6.70%) |
Feb 04, 2008 | 14.78 | 14.78 | 13.94 | 14.18 | 11,120,616 | -0.64(-4.33%) |
Feb 01, 2008 | 14.81 | 15.25 | 14.15 | 14.83 | 18,403,804 | +0.04(+0.29%) |
Jan 31, 2008 | 12.93 | 15.25 | 12.81 | 14.78 | 23,294,412 | +1.40(+10.50%) |
Jan 30, 2008 | 14.26 | 14.26 | 13.30 | 13.38 | 16,875,742 | -0.95(-6.63%) |
Jan 29, 2008 | 13.58 | 14.54 | 13.28 | 14.33 | 19,187,726 | +0.65(+4.76%) |
Jan 28, 2008 | 13.02 | 13.69 | 12.55 | 13.68 | 16,709,302 | +0.46(+3.50%) |
Jan 25, 2008 | 13.61 | 14.56 | 13.22 | 13.22 | 21,407,438 | -0.04(-0.32%) |
Jan 24, 2008 | 12.42 | 13.34 | 12.17 | 13.26 | 19,239,640 | +0.88(+7.13%) |
Jan 23, 2008 | 10.87 | 12.52 | 10.66 | 12.38 | 21,177,338 | +1.33(+12.02%) |
Jan 22, 2008 | 9.850 | 11.29 | 9.850 | 11.05 | 12,389,605 | +0.66(+6.35%) |
Jan 21, 2008 | 10.12 | 10.48 | 9.996 | 10.39 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.12 | 10.48 | 9.996 | 10.39 | 14,392,863 | +0.36(+3.59%) |
Jan 17, 2008 | 10.01 | 10.28 | 9.799 | 10.03 | 15,897,991 | +0.17(+1.74%) |
Jan 16, 2008 | 9.430 | 10.29 | 9.430 | 9.859 | 13,932,996 | +0.18(+1.86%) |
Jan 15, 2008 | 9.739 | 9.927 | 9.550 | 9.679 | 11,554,118 | -0.21(-2.08%) |
Jan 14, 2008 | 9.439 | 9.953 | 9.345 | 9.884 | 10,917,273 | +0.42(+4.43%) |
Jan 11, 2008 | 9.550 | 9.816 | 9.216 | 9.465 | 12,904,212 | -0.08(-0.81%) |
Jan 10, 2008 | 8.968 | 9.764 | 8.728 | 9.542 | 12,072,478 | +0.52(+5.79%) |
Jan 09, 2008 | 8.779 | 9.019 | 8.377 | 9.019 | 11,173,198 | +0.22(+2.53%) |
Jan 08, 2008 | 9.422 | 9.764 | 8.779 | 8.797 | 12,909,680 | -0.59(-6.30%) |
Jan 07, 2008 | 9.422 | 9.627 | 8.882 | 9.388 | 12,855,392 | +0.03(+0.37%) |
Jan 04, 2008 | 10.29 | 10.29 | 9.131 | 9.353 | 15,562,484 | -1.05(-10.12%) |
Jan 03, 2008 | 11.06 | 11.19 | 10.26 | 10.41 | 8,051,992 | -0.59(-5.37%) |
Jan 02, 2008 | 11.30 | 11.35 | 10.96 | 11.00 | 6,692,002 | -0.28(-2.51%) |