Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 15.06 | 15.32 | 14.95 | 15.01 | 4,612,773 | -0.04(-0.27%) |
Apr 29, 2008 | 15.20 | 15.37 | 14.98 | 15.05 | 4,478,713 | -0.24(-1.54%) |
Apr 28, 2008 | 15.17 | 15.40 | 15.17 | 15.29 | 3,081,630 | +0.10(+0.64%) |
Apr 25, 2008 | 15.43 | 15.43 | 14.89 | 15.19 | 5,411,034 | +0.15(+1.01%) |
Apr 24, 2008 | 14.68 | 15.04 | 14.50 | 15.04 | 4,092,843 | +0.44(+2.98%) |
Apr 23, 2008 | 14.86 | 14.86 | 14.48 | 14.60 | 4,295,231 | -0.09(-0.62%) |
Apr 22, 2008 | 14.37 | 15.10 | 14.24 | 14.69 | 8,546,619 | -0.19(-1.29%) |
Apr 21, 2008 | 15.00 | 15.05 | 14.76 | 14.89 | 3,667,103 | -0.10(-0.65%) |
Apr 18, 2008 | 14.71 | 15.13 | 14.71 | 14.98 | 7,867,747 | +0.50(+3.42%) |
Apr 17, 2008 | 14.82 | 14.82 | 14.41 | 14.49 | 4,562,856 | -0.35(-2.36%) |
Apr 16, 2008 | 14.16 | 14.90 | 14.16 | 14.84 | 8,896,670 | +0.86(+6.15%) |
Apr 15, 2008 | 13.91 | 13.99 | 13.76 | 13.98 | 4,293,106 | +0.12(+0.89%) |
Apr 14, 2008 | 13.88 | 13.96 | 13.76 | 13.86 | 2,211,477 | +0.03(+0.23%) |
Apr 11, 2008 | 13.94 | 13.96 | 13.71 | 13.82 | 4,421,590 | -0.15(-1.05%) |
Apr 10, 2008 | 13.95 | 13.97 | 13.72 | 13.97 | 3,936,637 | +0.05(+0.37%) |
Apr 09, 2008 | 14.49 | 14.49 | 13.78 | 13.92 | 6,195,522 | -0.70(-4.82%) |
Apr 08, 2008 | 14.45 | 14.64 | 14.40 | 14.62 | 3,246,814 | +0.09(+0.61%) |
Apr 07, 2008 | 14.75 | 14.79 | 14.41 | 14.53 | 5,714,827 | -0.14(-0.98%) |
Apr 04, 2008 | 14.63 | 14.78 | 14.46 | 14.68 | 4,089,925 | +0.09(+0.65%) |
Apr 03, 2008 | 14.39 | 14.61 | 14.22 | 14.58 | 3,819,125 | +0.22(+1.54%) |
Apr 02, 2008 | 14.33 | 14.41 | 14.27 | 14.36 | 3,227,970 | +0.13(+0.93%) |
Apr 01, 2008 | 13.95 | 14.26 | 13.91 | 14.23 | 6,447,565 | +0.38(+2.77%) |
Mar 31, 2008 | 14.06 | 14.06 | 13.64 | 13.85 | 4,180,344 | -0.17(-1.21%) |
Mar 28, 2008 | 14.12 | 14.24 | 13.94 | 14.02 | 5,715,507 | +0.06(+0.41%) |
Mar 27, 2008 | 14.15 | 14.20 | 13.93 | 13.96 | 3,622,271 | -0.09(-0.63%) |
Mar 26, 2008 | 14.46 | 14.46 | 13.90 | 14.05 | 4,488,449 | -0.25(-1.74%) |
Mar 25, 2008 | 13.83 | 14.43 | 13.83 | 14.30 | 4,446,224 | +0.47(+3.42%) |
Mar 24, 2008 | 13.86 | 13.98 | 13.69 | 13.82 | 4,134,594 | +0.16(+1.20%) |
Mar 21, 2008 | 13.51 | 13.84 | 13.40 | 13.66 | 6,254,986 | +0.00(+0.00%) |
Mar 20, 2008 | 13.51 | 13.84 | 13.40 | 13.66 | 6,254,986 | +0.03(+0.23%) |
Mar 19, 2008 | 14.36 | 14.37 | 13.55 | 13.63 | 9,754,257 | -0.57(-4.00%) |
Mar 18, 2008 | 13.70 | 14.30 | 13.47 | 14.20 | 13,876,588 | +0.73(+5.43%) |
Mar 17, 2008 | 13.69 | 13.76 | 13.43 | 13.47 | 13,685,513 | -0.60(-4.26%) |
Mar 14, 2008 | 14.34 | 14.52 | 13.96 | 14.06 | 13,415,787 | -0.40(-2.77%) |
Mar 13, 2008 | 14.36 | 14.57 | 14.28 | 14.47 | 10,933,816 | -0.02(-0.14%) |
Mar 12, 2008 | 14.73 | 14.90 | 14.46 | 14.49 | 6,459,797 | -0.28(-1.90%) |
Mar 11, 2008 | 14.60 | 14.91 | 14.50 | 14.77 | 4,992,361 | +0.34(+2.38%) |
Mar 10, 2008 | 14.62 | 14.78 | 14.36 | 14.42 | 5,806,253 | -0.17(-1.14%) |
Mar 07, 2008 | 14.72 | 14.94 | 14.43 | 14.59 | 4,301,052 | -0.15(-1.01%) |
Mar 06, 2008 | 15.27 | 15.29 | 14.72 | 14.74 | 4,707,037 | -0.66(-4.30%) |
Mar 05, 2008 | 15.10 | 15.47 | 15.00 | 15.40 | 4,515,320 | +0.52(+3.49%) |
Mar 04, 2008 | 15.06 | 15.17 | 14.65 | 14.88 | 6,232,949 | -0.36(-2.33%) |
Mar 03, 2008 | 15.13 | 15.28 | 14.94 | 15.24 | 3,522,152 | +0.11(+0.74%) |
Feb 29, 2008 | 15.41 | 15.51 | 15.09 | 15.12 | 4,723,362 | -0.44(-2.82%) |
Feb 28, 2008 | 15.56 | 15.74 | 15.47 | 15.56 | 4,454,250 | -0.05(-0.29%) |
Feb 27, 2008 | 15.65 | 15.83 | 15.56 | 15.61 | 4,506,889 | -0.16(-1.02%) |
Feb 26, 2008 | 15.30 | 15.82 | 15.30 | 15.77 | 4,137,665 | +0.41(+2.65%) |
Feb 25, 2008 | 14.91 | 15.36 | 14.91 | 15.36 | 4,656,740 | +0.40(+2.66%) |
Feb 22, 2008 | 14.81 | 14.98 | 14.71 | 14.96 | 3,861,699 | +0.14(+0.95%) |
Feb 21, 2008 | 14.97 | 15.08 | 14.76 | 14.82 | 3,434,211 | -0.22(-1.45%) |
Feb 20, 2008 | 14.66 | 15.11 | 14.61 | 15.04 | 4,833,406 | +0.36(+2.46%) |
Feb 19, 2008 | 15.15 | 15.15 | 14.61 | 14.68 | 5,802,100 | -0.32(-2.14%) |
Feb 18, 2008 | 14.93 | 15.02 | 14.74 | 15.00 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.93 | 15.02 | 14.74 | 15.00 | 2,724,756 | +0.13(+0.91%) |
Feb 14, 2008 | 14.97 | 15.00 | 14.76 | 14.87 | 3,228,319 | -0.03(-0.19%) |
Feb 13, 2008 | 14.95 | 15.01 | 14.79 | 14.90 | 3,358,122 | +0.04(+0.29%) |
Feb 12, 2008 | 14.81 | 15.09 | 14.73 | 14.85 | 3,068,857 | +0.12(+0.84%) |
Feb 11, 2008 | 14.45 | 14.77 | 14.35 | 14.73 | 2,610,992 | +0.19(+1.32%) |
Feb 08, 2008 | 14.35 | 14.60 | 14.33 | 14.54 | 2,872,719 | +0.25(+1.77%) |
Feb 07, 2008 | 14.23 | 14.45 | 14.12 | 14.28 | 3,909,857 | -0.03(-0.20%) |
Feb 06, 2008 | 14.30 | 14.41 | 14.15 | 14.31 | 3,658,756 | +0.09(+0.60%) |
Feb 05, 2008 | 14.61 | 14.61 | 14.19 | 14.23 | 6,226,423 | -0.55(-3.70%) |
Feb 04, 2008 | 15.06 | 15.06 | 14.64 | 14.77 | 4,896,147 | -0.16(-1.06%) |