Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 14.97 | 15.11 | 14.76 | 15.08 | 1,785,138 | +0.16(+1.10%) |
Mar 28, 2008 | 14.93 | 15.02 | 14.78 | 14.92 | 1,411,954 | +0.09(+0.59%) |
Mar 27, 2008 | 15.11 | 15.18 | 14.81 | 14.83 | 1,634,925 | -0.33(-2.17%) |
Mar 26, 2008 | 15.43 | 15.43 | 15.15 | 15.16 | 1,489,084 | -0.29(-1.85%) |
Mar 25, 2008 | 15.65 | 15.80 | 15.37 | 15.44 | 1,884,247 | -0.13(-0.84%) |
Mar 24, 2008 | 15.39 | 15.87 | 15.33 | 15.57 | 1,648,122 | +0.32(+2.08%) |
Mar 21, 2008 | 15.03 | 15.33 | 14.77 | 15.26 | 1,259,199 | +0.00(+0.00%) |
Mar 20, 2008 | 15.03 | 15.33 | 14.77 | 15.26 | 1,259,199 | +0.27(+1.79%) |
Mar 19, 2008 | 15.04 | 15.37 | 14.98 | 14.99 | 1,692,777 | -0.03(-0.22%) |
Mar 18, 2008 | 14.99 | 15.11 | 14.69 | 15.02 | 950,296 | +0.25(+1.67%) |
Mar 17, 2008 | 14.81 | 14.86 | 14.45 | 14.77 | 1,400,914 | -0.29(-1.89%) |
Mar 14, 2008 | 15.50 | 15.50 | 14.87 | 15.06 | 1,187,569 | -0.25(-1.65%) |
Mar 13, 2008 | 15.11 | 15.38 | 14.92 | 15.31 | 1,297,068 | +0.14(+0.90%) |
Mar 12, 2008 | 15.08 | 15.35 | 15.08 | 15.17 | 1,731,800 | +0.04(+0.25%) |
Mar 11, 2008 | 15.18 | 15.25 | 14.84 | 15.14 | 1,479,151 | +0.21(+1.43%) |
Mar 10, 2008 | 15.42 | 15.42 | 14.89 | 14.92 | 1,624,309 | -0.38(-2.47%) |
Mar 07, 2008 | 15.79 | 15.79 | 15.17 | 15.30 | 2,315,784 | -0.59(-3.69%) |
Mar 06, 2008 | 16.12 | 16.12 | 15.80 | 15.89 | 1,832,276 | -0.25(-1.53%) |
Mar 05, 2008 | 16.17 | 16.18 | 15.85 | 16.13 | 2,440,897 | +0.05(+0.31%) |
Mar 04, 2008 | 15.85 | 16.17 | 15.74 | 16.08 | 4,470,569 | +0.12(+0.76%) |
Mar 03, 2008 | 15.78 | 16.07 | 15.70 | 15.96 | 5,448,381 | +0.24(+1.50%) |
Feb 29, 2008 | 15.44 | 15.80 | 15.42 | 15.73 | 2,260,531 | +0.14(+0.88%) |
Feb 28, 2008 | 15.23 | 15.63 | 15.13 | 15.59 | 3,248,697 | +0.43(+2.82%) |
Feb 27, 2008 | 15.03 | 15.29 | 14.70 | 15.16 | 3,585,591 | +0.52(+3.56%) |
Feb 26, 2008 | 14.82 | 14.84 | 14.48 | 14.64 | 1,272,363 | -0.10(-0.71%) |
Feb 25, 2008 | 14.65 | 14.81 | 14.49 | 14.75 | 932,719 | +0.04(+0.26%) |
Feb 22, 2008 | 14.36 | 14.71 | 14.36 | 14.71 | 1,086,637 | +0.31(+2.13%) |
Feb 21, 2008 | 14.58 | 14.75 | 14.33 | 14.40 | 728,680 | -0.09(-0.64%) |
Feb 20, 2008 | 14.57 | 14.57 | 14.26 | 14.49 | 1,073,326 | -0.07(-0.45%) |
Feb 19, 2008 | 14.59 | 14.84 | 14.45 | 14.56 | 874,755 | +0.04(+0.30%) |
Feb 18, 2008 | 14.43 | 14.60 | 14.37 | 14.52 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.43 | 14.60 | 14.37 | 14.52 | 436,551 | -0.01(-0.08%) |
Feb 14, 2008 | 14.86 | 15.00 | 14.46 | 14.53 | 765,515 | -0.27(-1.85%) |
Feb 13, 2008 | 14.45 | 14.97 | 14.35 | 14.80 | 2,250,228 | +0.50(+3.53%) |
Feb 12, 2008 | 14.12 | 14.40 | 14.12 | 14.30 | 844,227 | +0.19(+1.32%) |
Feb 11, 2008 | 14.12 | 14.27 | 13.85 | 14.11 | 814,659 | +0.08(+0.59%) |
Feb 08, 2008 | 13.97 | 14.25 | 13.90 | 14.03 | 1,132,893 | -0.03(-0.23%) |
Feb 07, 2008 | 13.74 | 14.07 | 13.65 | 14.06 | 1,409,766 | +0.25(+1.83%) |
Feb 06, 2008 | 13.93 | 14.31 | 13.74 | 13.81 | 1,325,701 | -0.10(-0.75%) |
Feb 05, 2008 | 14.20 | 14.26 | 13.86 | 13.91 | 1,199,061 | -0.52(-3.57%) |
Feb 04, 2008 | 14.32 | 14.61 | 14.12 | 14.43 | 1,086,318 | +0.18(+1.23%) |
Feb 01, 2008 | 13.89 | 14.33 | 13.81 | 14.25 | 1,440,204 | +0.35(+2.52%) |
Jan 31, 2008 | 13.39 | 14.07 | 13.17 | 13.90 | 2,017,364 | +0.36(+2.63%) |
Jan 30, 2008 | 13.67 | 13.80 | 13.47 | 13.55 | 1,219,208 | -0.06(-0.44%) |
Jan 29, 2008 | 13.74 | 13.78 | 13.52 | 13.61 | 1,207,202 | +0.01(+0.04%) |
Jan 28, 2008 | 13.57 | 13.61 | 13.16 | 13.60 | 1,382,254 | +0.13(+0.98%) |
Jan 25, 2008 | 13.58 | 13.63 | 13.36 | 13.47 | 1,206,808 | -0.02(-0.12%) |
Jan 24, 2008 | 13.30 | 13.57 | 13.17 | 13.48 | 1,143,714 | +0.13(+0.94%) |
Jan 23, 2008 | 12.91 | 13.49 | 12.55 | 13.36 | 3,229,551 | +0.22(+1.71%) |
Jan 22, 2008 | 12.80 | 13.44 | 12.61 | 13.13 | 2,273,700 | -0.12(-0.91%) |
Jan 21, 2008 | 13.39 | 13.39 | 13.00 | 13.25 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.39 | 13.39 | 13.00 | 13.25 | 1,120,265 | +0.07(+0.54%) |
Jan 17, 2008 | 13.73 | 13.74 | 13.11 | 13.18 | 2,020,874 | -0.45(-3.30%) |
Jan 16, 2008 | 13.79 | 13.89 | 13.49 | 13.63 | 1,705,498 | -0.21(-1.54%) |
Jan 15, 2008 | 13.97 | 14.07 | 13.83 | 13.85 | 1,017,254 | -0.20(-1.41%) |
Jan 14, 2008 | 14.24 | 14.28 | 13.96 | 14.04 | 2,113,717 | -0.10(-0.74%) |
Jan 11, 2008 | 14.24 | 14.32 | 14.06 | 14.15 | 668,150 | -0.20(-1.38%) |
Jan 10, 2008 | 14.04 | 14.52 | 13.98 | 14.35 | 1,590,774 | +0.12(+0.81%) |
Jan 09, 2008 | 14.43 | 14.53 | 13.78 | 14.23 | 2,895,283 | -0.26(-1.82%) |
Jan 08, 2008 | 14.56 | 14.88 | 14.43 | 14.49 | 1,306,554 | -0.06(-0.41%) |
Jan 07, 2008 | 14.79 | 14.91 | 14.36 | 14.55 | 1,588,675 | -0.24(-1.63%) |
Jan 04, 2008 | 15.13 | 15.18 | 14.72 | 14.80 | 1,925,276 | -0.39(-2.60%) |
Jan 03, 2008 | 15.19 | 15.48 | 15.11 | 15.19 | 1,348,329 | +0.13(+0.87%) |
Jan 02, 2008 | 15.28 | 15.35 | 14.91 | 15.06 | 1,759,919 | -0.11(-0.72%) |