Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 14.00 | 14.54 | 13.87 | 14.45 | 5,608,264 | +0.25(+1.79%) |
Mar 28, 2008 | 14.18 | 14.62 | 14.13 | 14.19 | 4,168,814 | +0.06(+0.39%) |
Mar 27, 2008 | 14.92 | 14.92 | 14.06 | 14.14 | 6,318,855 | -0.65(-4.41%) |
Mar 26, 2008 | 15.13 | 15.45 | 14.68 | 14.79 | 4,727,195 | -0.43(-2.82%) |
Mar 25, 2008 | 14.80 | 15.37 | 14.80 | 15.22 | 4,523,549 | +0.33(+2.21%) |
Mar 24, 2008 | 13.96 | 14.98 | 13.96 | 14.89 | 6,350,909 | +0.95(+6.82%) |
Mar 21, 2008 | 14.13 | 14.22 | 13.69 | 13.94 | 9,181,526 | +0.00(+0.00%) |
Mar 20, 2008 | 14.13 | 14.22 | 13.69 | 13.94 | 9,181,125 | -0.19(-1.38%) |
Mar 19, 2008 | 14.58 | 14.73 | 14.13 | 14.13 | 5,300,034 | -0.50(-3.41%) |
Mar 18, 2008 | 14.17 | 14.71 | 14.17 | 14.63 | 7,225,081 | +0.77(+5.58%) |
Mar 17, 2008 | 13.98 | 14.27 | 13.53 | 13.86 | 10,118,000 | -0.58(-4.04%) |
Mar 14, 2008 | 14.88 | 14.98 | 14.29 | 14.44 | 7,796,250 | -0.26(-1.80%) |
Mar 13, 2008 | 14.28 | 14.88 | 14.04 | 14.71 | 7,782,412 | +0.17(+1.20%) |
Mar 12, 2008 | 14.63 | 15.04 | 14.39 | 14.53 | 9,153,970 | -0.06(-0.41%) |
Mar 11, 2008 | 14.25 | 14.65 | 13.96 | 14.59 | 7,985,157 | +0.59(+4.23%) |
Mar 10, 2008 | 14.27 | 14.43 | 13.82 | 14.00 | 4,955,036 | -0.14(-1.02%) |
Mar 07, 2008 | 14.16 | 14.56 | 13.89 | 14.15 | 7,052,512 | -0.27(-1.87%) |
Mar 06, 2008 | 14.68 | 14.73 | 14.34 | 14.42 | 6,350,749 | -0.32(-2.15%) |
Mar 05, 2008 | 14.54 | 14.87 | 14.40 | 14.73 | 11,424,208 | +0.28(+1.95%) |
Mar 04, 2008 | 14.65 | 14.73 | 14.26 | 14.45 | 8,364,127 | -0.22(-1.51%) |
Mar 03, 2008 | 14.98 | 15.16 | 14.52 | 14.67 | 8,905,626 | -0.24(-1.59%) |
Feb 29, 2008 | 15.15 | 15.43 | 14.78 | 14.91 | 10,406,532 | -0.48(-3.15%) |
Feb 28, 2008 | 14.54 | 15.85 | 14.37 | 15.39 | 35,663,480 | +2.26(+17.18%) |
Feb 27, 2008 | 13.11 | 13.48 | 12.58 | 13.14 | 12,264,640 | -0.04(-0.27%) |
Feb 26, 2008 | 13.38 | 13.57 | 13.17 | 13.17 | 5,188,897 | -0.41(-3.03%) |
Feb 25, 2008 | 13.06 | 13.69 | 13.06 | 13.58 | 5,305,000 | +0.52(+3.96%) |
Feb 22, 2008 | 13.48 | 13.48 | 12.88 | 13.07 | 5,126,480 | -0.29(-2.20%) |
Feb 21, 2008 | 13.35 | 13.53 | 13.11 | 13.36 | 4,103,513 | +0.10(+0.73%) |
Feb 20, 2008 | 12.77 | 13.33 | 12.73 | 13.27 | 3,390,042 | +0.41(+3.23%) |
Feb 19, 2008 | 13.67 | 13.67 | 12.80 | 12.85 | 6,552,232 | -0.59(-4.40%) |
Feb 18, 2008 | 13.72 | 13.77 | 13.26 | 13.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.72 | 13.77 | 13.26 | 13.44 | 4,438,851 | -0.32(-2.36%) |
Feb 14, 2008 | 14.00 | 14.11 | 13.73 | 13.77 | 4,891,285 | -0.20(-1.41%) |
Feb 13, 2008 | 13.82 | 14.10 | 13.73 | 13.96 | 5,805,065 | +0.37(+2.72%) |
Feb 12, 2008 | 13.79 | 13.83 | 13.45 | 13.59 | 5,385,698 | -0.09(-0.64%) |
Feb 11, 2008 | 13.25 | 13.97 | 13.25 | 13.68 | 15,580,658 | +0.98(+7.73%) |
Feb 08, 2008 | 12.73 | 12.93 | 12.56 | 12.70 | 4,154,644 | +0.01(+0.06%) |
Feb 07, 2008 | 11.75 | 12.97 | 11.75 | 12.69 | 10,966,915 | +0.74(+6.18%) |
Feb 06, 2008 | 13.29 | 13.29 | 11.87 | 11.95 | 10,389,938 | -1.22(-9.28%) |
Feb 05, 2008 | 12.78 | 13.43 | 12.55 | 13.18 | 8,295,598 | +0.25(+1.95%) |
Feb 04, 2008 | 12.91 | 13.16 | 12.56 | 12.93 | 5,094,510 | +0.01(+0.10%) |
Feb 01, 2008 | 13.11 | 13.45 | 12.76 | 12.91 | 8,326,570 | -0.05(-0.37%) |
Jan 31, 2008 | 12.41 | 13.31 | 12.18 | 12.96 | 12,035,193 | +0.39(+3.08%) |
Jan 30, 2008 | 12.85 | 13.10 | 12.56 | 12.57 | 5,847,829 | -0.42(-3.21%) |
Jan 29, 2008 | 13.33 | 13.50 | 12.83 | 12.99 | 4,913,846 | -0.28(-2.13%) |
Jan 28, 2008 | 12.81 | 13.41 | 12.81 | 13.27 | 4,464,828 | +0.05(+0.42%) |
Jan 25, 2008 | 14.02 | 14.38 | 13.07 | 13.22 | 7,716,386 | -0.88(-6.22%) |
Jan 24, 2008 | 13.81 | 14.17 | 13.48 | 14.09 | 6,440,710 | +0.30(+2.15%) |
Jan 23, 2008 | 12.55 | 13.84 | 12.38 | 13.80 | 9,327,044 | +0.74(+5.70%) |
Jan 22, 2008 | 12.17 | 13.23 | 12.02 | 13.05 | 8,202,729 | +0.11(+0.85%) |
Jan 21, 2008 | 13.60 | 13.60 | 12.73 | 12.94 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.60 | 13.60 | 12.73 | 12.94 | 11,268,641 | -0.42(-3.14%) |
Jan 17, 2008 | 13.73 | 13.89 | 13.28 | 13.36 | 9,393,534 | -0.21(-1.53%) |
Jan 16, 2008 | 13.41 | 13.76 | 13.06 | 13.57 | 5,820,032 | +0.04(+0.26%) |
Jan 15, 2008 | 13.58 | 13.77 | 13.50 | 13.53 | 5,784,106 | -0.36(-2.59%) |
Jan 14, 2008 | 13.80 | 13.94 | 13.43 | 13.89 | 4,776,082 | +0.29(+2.17%) |
Jan 11, 2008 | 13.87 | 14.25 | 13.47 | 13.60 | 6,548,278 | -0.28(-2.00%) |
Jan 10, 2008 | 13.48 | 14.07 | 13.26 | 13.88 | 8,779,197 | +0.31(+2.30%) |
Jan 09, 2008 | 13.59 | 13.79 | 13.04 | 13.56 | 9,073,297 | -0.09(-0.68%) |
Jan 08, 2008 | 14.42 | 14.80 | 13.61 | 13.66 | 6,582,231 | -0.76(-5.30%) |
Jan 07, 2008 | 14.46 | 14.49 | 13.70 | 14.42 | 13,126,925 | -0.27(-1.87%) |
Jan 04, 2008 | 14.98 | 15.13 | 14.50 | 14.70 | 6,446,369 | -0.53(-3.48%) |
Jan 03, 2008 | 14.98 | 15.44 | 14.98 | 15.23 | 3,693,842 | +0.17(+1.16%) |
Jan 02, 2008 | 15.74 | 15.87 | 14.95 | 15.05 | 4,986,385 | -0.60(-3.84%) |