Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 13.89 | 13.89 | 13.68 | 13.88 | 1,841,242 | +0.04(+0.33%) |
Mar 28, 2008 | 14.17 | 14.29 | 13.80 | 13.83 | 1,010,748 | -0.31(-2.18%) |
Mar 27, 2008 | 14.21 | 14.34 | 14.08 | 14.14 | 654,386 | -0.05(-0.37%) |
Mar 26, 2008 | 14.25 | 14.34 | 14.12 | 14.19 | 931,321 | -0.01(-0.05%) |
Mar 25, 2008 | 14.11 | 14.35 | 14.00 | 14.20 | 806,696 | -0.01(-0.11%) |
Mar 24, 2008 | 13.89 | 14.33 | 13.89 | 14.22 | 1,163,672 | +0.38(+2.71%) |
Mar 21, 2008 | 13.80 | 14.13 | 13.53 | 13.84 | 1,967,597 | +0.00(+0.00%) |
Mar 20, 2008 | 13.80 | 14.13 | 13.53 | 13.84 | 1,967,597 | +0.18(+1.32%) |
Mar 19, 2008 | 14.17 | 14.40 | 13.66 | 13.66 | 892,607 | -0.41(-2.93%) |
Mar 18, 2008 | 13.20 | 14.07 | 13.15 | 14.07 | 1,722,344 | +1.08(+8.31%) |
Mar 17, 2008 | 12.98 | 13.29 | 12.88 | 12.99 | 1,162,425 | -0.16(-1.20%) |
Mar 14, 2008 | 13.54 | 13.58 | 13.07 | 13.15 | 1,286,812 | -0.31(-2.28%) |
Mar 13, 2008 | 13.49 | 13.55 | 13.24 | 13.46 | 1,453,842 | -0.17(-1.27%) |
Mar 12, 2008 | 13.62 | 13.97 | 13.46 | 13.63 | 1,104,404 | +0.07(+0.50%) |
Mar 11, 2008 | 13.71 | 13.94 | 13.32 | 13.56 | 2,366,606 | +0.19(+1.40%) |
Mar 10, 2008 | 13.70 | 13.81 | 13.38 | 13.38 | 1,163,254 | -0.28(-2.03%) |
Mar 07, 2008 | 13.46 | 13.90 | 13.44 | 13.65 | 1,004,300 | +0.08(+0.61%) |
Mar 06, 2008 | 13.88 | 14.01 | 13.57 | 13.57 | 775,520 | -0.38(-2.69%) |
Mar 05, 2008 | 14.13 | 14.25 | 13.86 | 13.95 | 758,196 | -0.12(-0.85%) |
Mar 04, 2008 | 14.07 | 14.13 | 13.71 | 14.07 | 1,309,494 | -0.18(-1.26%) |
Mar 03, 2008 | 13.85 | 14.34 | 13.85 | 14.25 | 3,208,054 | +0.43(+3.09%) |
Feb 29, 2008 | 14.06 | 14.11 | 13.80 | 13.82 | 810,362 | -0.38(-2.64%) |
Feb 28, 2008 | 14.54 | 14.61 | 14.17 | 14.19 | 510,096 | -0.36(-2.47%) |
Feb 27, 2008 | 14.60 | 14.85 | 14.53 | 14.55 | 698,318 | -0.20(-1.32%) |
Feb 26, 2008 | 14.56 | 14.97 | 14.55 | 14.75 | 701,762 | +0.16(+1.08%) |
Feb 25, 2008 | 14.13 | 14.70 | 14.08 | 14.59 | 774,227 | +0.46(+3.24%) |
Feb 22, 2008 | 14.16 | 14.28 | 13.92 | 14.13 | 680,037 | -0.02(-0.11%) |
Feb 21, 2008 | 14.70 | 14.82 | 14.14 | 14.15 | 753,819 | -0.50(-3.38%) |
Feb 20, 2008 | 14.47 | 14.73 | 14.38 | 14.64 | 825,375 | +0.14(+0.93%) |
Feb 19, 2008 | 14.55 | 14.69 | 14.47 | 14.51 | 1,301,711 | +0.11(+0.73%) |
Feb 18, 2008 | 14.57 | 14.72 | 14.27 | 14.40 | 559,120 | +0.00(+0.00%) |
Feb 15, 2008 | 14.57 | 14.72 | 14.27 | 14.40 | 559,120 | -0.26(-1.74%) |
Feb 14, 2008 | 14.91 | 15.10 | 14.57 | 14.66 | 1,053,972 | -0.20(-1.36%) |
Feb 13, 2008 | 14.78 | 14.93 | 14.61 | 14.86 | 588,893 | +0.23(+1.59%) |
Feb 12, 2008 | 14.66 | 14.81 | 14.50 | 14.63 | 764,563 | +0.02(+0.10%) |
Feb 11, 2008 | 14.59 | 14.78 | 14.27 | 14.61 | 746,159 | +0.07(+0.46%) |
Feb 08, 2008 | 14.53 | 14.79 | 14.41 | 14.55 | 694,789 | +0.01(+0.10%) |
Feb 07, 2008 | 14.53 | 14.76 | 14.40 | 14.53 | 972,578 | -0.02(-0.15%) |
Feb 06, 2008 | 14.95 | 15.06 | 14.50 | 14.55 | 836,277 | -0.29(-1.92%) |
Feb 05, 2008 | 15.07 | 15.32 | 14.81 | 14.84 | 814,467 | -0.57(-3.70%) |
Feb 04, 2008 | 15.50 | 15.61 | 15.33 | 15.41 | 605,798 | -0.09(-0.58%) |
Feb 01, 2008 | 15.62 | 15.76 | 15.26 | 15.50 | 1,517,833 | -0.11(-0.72%) |
Jan 31, 2008 | 15.40 | 15.85 | 15.14 | 15.61 | 1,015,813 | +0.13(+0.82%) |
Jan 30, 2008 | 15.52 | 15.99 | 15.34 | 15.48 | 959,805 | -0.16(-1.01%) |
Jan 29, 2008 | 15.82 | 15.94 | 15.48 | 15.64 | 794,174 | -0.17(-1.04%) |
Jan 28, 2008 | 14.97 | 15.90 | 14.97 | 15.81 | 1,718,965 | +0.80(+5.35%) |
Jan 25, 2008 | 15.05 | 15.18 | 14.85 | 15.00 | 1,190,348 | +0.09(+0.60%) |
Jan 24, 2008 | 15.19 | 15.26 | 14.69 | 14.91 | 1,235,961 | -0.01(-0.10%) |
Jan 23, 2008 | 15.03 | 15.43 | 14.58 | 14.93 | 2,117,455 | -0.47(-3.07%) |
Jan 22, 2008 | 14.09 | 16.14 | 13.94 | 15.40 | 5,120,654 | +0.80(+5.44%) |
Jan 21, 2008 | 14.97 | 15.14 | 14.52 | 14.61 | 1,875,707 | +0.00(+0.00%) |
Jan 18, 2008 | 14.97 | 15.14 | 14.52 | 14.61 | 1,875,707 | -0.04(-0.26%) |
Jan 17, 2008 | 14.97 | 15.24 | 14.51 | 14.64 | 1,413,089 | -0.24(-1.61%) |
Jan 16, 2008 | 14.68 | 15.18 | 14.67 | 14.88 | 1,568,690 | +0.17(+1.17%) |
Jan 15, 2008 | 14.53 | 14.98 | 14.52 | 14.71 | 1,013,099 | -0.01(-0.05%) |
Jan 14, 2008 | 14.52 | 14.93 | 14.47 | 14.72 | 921,090 | +0.28(+1.92%) |
Jan 11, 2008 | 14.81 | 14.91 | 14.37 | 14.44 | 1,001,933 | -0.52(-3.46%) |
Jan 10, 2008 | 14.37 | 15.06 | 14.18 | 14.96 | 1,397,870 | +0.50(+3.42%) |
Jan 09, 2008 | 14.64 | 14.70 | 13.77 | 14.46 | 2,635,350 | -0.23(-1.53%) |
Jan 08, 2008 | 15.37 | 15.52 | 14.68 | 14.69 | 1,094,673 | -0.69(-4.49%) |
Jan 07, 2008 | 15.46 | 15.77 | 15.21 | 15.38 | 1,464,382 | -0.11(-0.73%) |
Jan 04, 2008 | 15.68 | 15.97 | 15.43 | 15.49 | 1,028,400 | -0.39(-2.46%) |
Jan 03, 2008 | 15.69 | 15.98 | 15.69 | 15.88 | 949,048 | +0.19(+1.20%) |
Jan 02, 2008 | 16.01 | 16.22 | 15.21 | 15.69 | 1,266,663 | -0.35(-2.15%) |