Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.29 | 14.38 | 13.95 | 13.99 | 19,997,816 | -0.30(-2.10%) |
Apr 29, 2008 | 14.20 | 14.34 | 14.13 | 14.29 | 11,945,591 | +0.09(+0.60%) |
Apr 28, 2008 | 14.45 | 14.45 | 14.15 | 14.20 | 13,875,475 | -0.19(-1.34%) |
Apr 25, 2008 | 14.35 | 14.42 | 14.18 | 14.39 | 14,766,681 | +0.14(+1.00%) |
Apr 24, 2008 | 14.20 | 14.36 | 14.12 | 14.25 | 17,112,002 | +0.12(+0.83%) |
Apr 23, 2008 | 14.33 | 14.44 | 14.11 | 14.13 | 16,819,142 | -0.11(-0.78%) |
Apr 22, 2008 | 14.33 | 14.40 | 14.09 | 14.24 | 13,784,220 | -0.12(-0.86%) |
Apr 21, 2008 | 14.13 | 14.42 | 14.05 | 14.37 | 17,448,968 | +0.15(+1.07%) |
Apr 18, 2008 | 14.27 | 14.27 | 14.08 | 14.21 | 19,143,548 | +0.07(+0.50%) |
Apr 17, 2008 | 13.82 | 14.18 | 13.82 | 14.14 | 16,561,413 | +0.31(+2.24%) |
Apr 16, 2008 | 13.85 | 13.93 | 13.71 | 13.83 | 13,232,432 | +0.05(+0.38%) |
Apr 15, 2008 | 13.95 | 13.95 | 13.65 | 13.78 | 11,283,210 | -0.05(-0.36%) |
Apr 14, 2008 | 13.88 | 13.98 | 13.79 | 13.83 | 10,533,915 | -0.13(-0.94%) |
Apr 11, 2008 | 13.97 | 14.24 | 13.94 | 13.96 | 15,598,462 | -0.14(-1.01%) |
Apr 10, 2008 | 13.89 | 14.24 | 13.80 | 14.11 | 20,854,700 | +0.19(+1.40%) |
Apr 09, 2008 | 13.97 | 14.09 | 13.81 | 13.91 | 14,980,904 | -0.02(-0.13%) |
Apr 08, 2008 | 13.87 | 14.12 | 13.87 | 13.93 | 15,676,565 | -0.06(-0.45%) |
Apr 07, 2008 | 14.42 | 14.44 | 13.99 | 13.99 | 15,529,191 | -0.35(-2.45%) |
Apr 04, 2008 | 14.48 | 14.50 | 14.23 | 14.34 | 15,002,649 | -0.08(-0.57%) |
Apr 03, 2008 | 14.12 | 14.52 | 14.08 | 14.43 | 15,407,192 | +0.19(+1.37%) |
Apr 02, 2008 | 14.42 | 14.66 | 14.14 | 14.23 | 18,564,006 | -0.33(-2.30%) |
Apr 01, 2008 | 14.36 | 14.64 | 14.08 | 14.57 | 21,548,158 | +0.33(+2.31%) |
Mar 31, 2008 | 13.77 | 14.29 | 13.77 | 14.24 | 27,608,744 | +0.45(+3.25%) |
Mar 28, 2008 | 13.89 | 13.91 | 13.63 | 13.79 | 25,472,274 | -0.03(-0.18%) |
Mar 27, 2008 | 13.93 | 14.09 | 13.81 | 13.81 | 18,317,216 | -0.06(-0.44%) |
Mar 26, 2008 | 14.27 | 14.32 | 13.83 | 13.88 | 24,660,944 | -0.44(-3.07%) |
Mar 25, 2008 | 14.50 | 14.51 | 14.24 | 14.32 | 24,428,570 | -0.15(-1.03%) |
Mar 24, 2008 | 14.03 | 14.78 | 13.92 | 14.46 | 35,613,424 | +0.38(+2.69%) |
Mar 21, 2008 | 13.55 | 14.10 | 12.95 | 14.09 | 51,701,216 | +0.00(+0.00%) |
Mar 20, 2008 | 13.55 | 14.10 | 13.55 | 14.09 | 51,701,216 | +1.14(+8.80%) |
Mar 19, 2008 | 13.15 | 13.17 | 12.94 | 12.95 | 24,726,670 | +0.03(+0.26%) |
Mar 18, 2008 | 12.62 | 12.93 | 12.47 | 12.91 | 16,467,526 | +0.50(+4.07%) |
Mar 17, 2008 | 12.23 | 12.60 | 12.09 | 12.41 | 21,822,966 | -0.15(-1.17%) |
Mar 14, 2008 | 12.90 | 12.90 | 12.42 | 12.55 | 22,544,776 | -0.22(-1.75%) |
Mar 13, 2008 | 12.32 | 12.85 | 12.14 | 12.78 | 22,979,794 | +0.27(+2.13%) |
Mar 12, 2008 | 12.14 | 12.62 | 12.14 | 12.51 | 21,778,860 | +0.39(+3.18%) |
Mar 11, 2008 | 12.17 | 12.19 | 11.87 | 12.13 | 17,548,864 | +0.20(+1.67%) |
Mar 10, 2008 | 12.18 | 12.35 | 11.89 | 11.93 | 19,322,124 | -0.27(-2.18%) |
Mar 07, 2008 | 12.35 | 12.50 | 12.08 | 12.19 | 20,533,202 | -0.28(-2.25%) |
Mar 06, 2008 | 12.69 | 12.70 | 12.44 | 12.47 | 22,235,088 | -0.26(-2.02%) |
Mar 05, 2008 | 12.73 | 12.96 | 12.59 | 12.73 | 14,052,747 | +0.08(+0.63%) |
Mar 04, 2008 | 12.49 | 12.75 | 12.46 | 12.65 | 19,897,018 | +0.07(+0.57%) |
Mar 03, 2008 | 12.61 | 12.67 | 12.43 | 12.58 | 12,366,621 | -0.02(-0.18%) |
Feb 29, 2008 | 12.84 | 12.92 | 12.55 | 12.60 | 14,097,522 | -0.39(-2.97%) |
Feb 28, 2008 | 12.98 | 13.07 | 12.87 | 12.99 | 10,170,761 | -0.07(-0.55%) |
Feb 27, 2008 | 13.00 | 13.17 | 12.99 | 13.06 | 10,888,028 | -0.05(-0.37%) |
Feb 26, 2008 | 12.86 | 13.19 | 12.86 | 13.11 | 11,943,409 | +0.21(+1.66%) |
Feb 25, 2008 | 12.71 | 12.93 | 12.62 | 12.90 | 11,913,688 | +0.21(+1.65%) |
Feb 22, 2008 | 12.66 | 12.73 | 12.49 | 12.69 | 15,939,351 | +0.06(+0.45%) |
Feb 21, 2008 | 12.49 | 12.80 | 12.49 | 12.63 | 15,696,328 | -0.18(-1.44%) |
Feb 20, 2008 | 12.72 | 12.88 | 12.66 | 12.81 | 10,866,589 | +0.02(+0.13%) |
Feb 19, 2008 | 13.17 | 13.19 | 12.75 | 12.80 | 11,155,633 | -0.24(-1.88%) |
Feb 18, 2008 | 13.02 | 13.17 | 12.91 | 13.04 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.02 | 13.17 | 12.91 | 13.04 | 12,743,330 | -0.00(-0.02%) |
Feb 14, 2008 | 13.17 | 13.19 | 13.00 | 13.04 | 15,058,576 | -0.05(-0.40%) |
Feb 13, 2008 | 12.95 | 13.14 | 12.73 | 13.10 | 16,474,523 | +0.25(+1.92%) |
Feb 12, 2008 | 12.73 | 12.98 | 12.68 | 12.85 | 14,893,918 | +0.15(+1.17%) |
Feb 11, 2008 | 12.72 | 12.83 | 12.56 | 12.70 | 13,126,648 | +0.00(+0.03%) |
Feb 08, 2008 | 12.68 | 12.86 | 12.52 | 12.70 | 13,693,203 | -0.03(-0.20%) |
Feb 07, 2008 | 12.47 | 12.78 | 12.47 | 12.72 | 18,490,876 | +0.15(+1.22%) |
Feb 06, 2008 | 12.63 | 12.85 | 12.53 | 12.57 | 18,417,956 | +0.05(+0.38%) |
Feb 05, 2008 | 12.52 | 12.74 | 12.46 | 12.52 | 17,219,720 | -0.20(-1.55%) |
Feb 04, 2008 | 13.09 | 13.11 | 12.61 | 12.72 | 14,734,256 | -0.37(-2.83%) |