Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.78 | 12.94 | 12.50 | 12.54 | 6,677,928 | -0.30(-2.36%) |
Apr 29, 2008 | 12.54 | 13.20 | 12.30 | 12.85 | 15,444,630 | -0.72(-5.33%) |
Apr 28, 2008 | 13.14 | 13.70 | 13.06 | 13.57 | 7,973,384 | +0.37(+2.76%) |
Apr 25, 2008 | 13.10 | 13.29 | 12.91 | 13.21 | 3,655,906 | +0.14(+1.11%) |
Apr 24, 2008 | 13.00 | 13.13 | 12.72 | 13.06 | 7,272,805 | +0.13(+1.01%) |
Apr 23, 2008 | 13.46 | 13.46 | 12.84 | 12.93 | 5,463,496 | -0.45(-3.40%) |
Apr 22, 2008 | 13.70 | 13.70 | 13.31 | 13.39 | 4,099,875 | -0.33(-2.41%) |
Apr 21, 2008 | 13.78 | 13.81 | 13.59 | 13.72 | 3,890,577 | -0.16(-1.14%) |
Apr 18, 2008 | 13.83 | 14.02 | 13.77 | 13.87 | 5,997,721 | +0.24(+1.77%) |
Apr 17, 2008 | 13.56 | 13.67 | 13.47 | 13.63 | 4,584,739 | -0.02(-0.15%) |
Apr 16, 2008 | 13.16 | 13.65 | 13.08 | 13.65 | 6,044,196 | +0.66(+5.09%) |
Apr 15, 2008 | 13.01 | 13.16 | 12.78 | 12.99 | 5,174,148 | +0.02(+0.16%) |
Apr 14, 2008 | 13.12 | 13.16 | 12.92 | 12.97 | 3,038,038 | -0.14(-1.05%) |
Apr 11, 2008 | 13.08 | 13.54 | 13.05 | 13.11 | 5,284,836 | -0.16(-1.19%) |
Apr 10, 2008 | 13.19 | 13.39 | 13.00 | 13.27 | 5,114,720 | +0.19(+1.48%) |
Apr 09, 2008 | 13.27 | 13.37 | 12.99 | 13.08 | 8,235,202 | -0.33(-2.47%) |
Apr 08, 2008 | 13.65 | 13.65 | 13.31 | 13.41 | 6,836,494 | -0.28(-2.01%) |
Apr 07, 2008 | 13.87 | 13.91 | 13.58 | 13.68 | 4,601,307 | -0.06(-0.45%) |
Apr 04, 2008 | 14.01 | 14.03 | 13.70 | 13.74 | 4,738,197 | -0.27(-1.92%) |
Apr 03, 2008 | 14.23 | 14.25 | 13.85 | 14.01 | 5,656,650 | -0.28(-1.98%) |
Apr 02, 2008 | 14.43 | 14.56 | 14.23 | 14.29 | 9,113,287 | -0.03(-0.24%) |
Apr 01, 2008 | 13.83 | 14.38 | 13.74 | 14.33 | 7,681,768 | +0.67(+4.89%) |
Mar 31, 2008 | 13.35 | 13.74 | 13.26 | 13.66 | 7,678,402 | +0.38(+2.85%) |
Mar 28, 2008 | 13.80 | 13.90 | 13.25 | 13.28 | 8,705,070 | -0.36(-2.63%) |
Mar 27, 2008 | 13.56 | 13.90 | 13.56 | 13.64 | 6,578,579 | -0.01(-0.10%) |
Mar 26, 2008 | 14.14 | 14.14 | 13.56 | 13.65 | 5,852,330 | -0.37(-2.65%) |
Mar 25, 2008 | 14.08 | 14.27 | 13.87 | 14.03 | 4,318,490 | -0.10(-0.68%) |
Mar 24, 2008 | 13.54 | 14.22 | 13.39 | 14.12 | 8,823,173 | +0.67(+4.97%) |
Mar 21, 2008 | 13.03 | 13.48 | 12.92 | 13.45 | 9,198,970 | -0.00(-0.01%) |
Mar 20, 2008 | 13.03 | 13.48 | 12.92 | 13.46 | 9,198,970 | +0.48(+3.73%) |
Mar 19, 2008 | 13.73 | 14.01 | 12.96 | 12.97 | 9,722,910 | -0.66(-4.85%) |
Mar 18, 2008 | 13.06 | 13.65 | 12.97 | 13.63 | 11,036,432 | +0.90(+7.09%) |
Mar 17, 2008 | 12.25 | 12.97 | 12.25 | 12.73 | 7,771,926 | +0.16(+1.26%) |
Mar 14, 2008 | 13.04 | 13.04 | 12.35 | 12.57 | 6,285,603 | -0.35(-2.72%) |
Mar 13, 2008 | 12.64 | 13.02 | 12.43 | 12.92 | 8,379,855 | +0.12(+0.97%) |
Mar 12, 2008 | 13.14 | 13.14 | 12.72 | 12.80 | 9,345,289 | -0.29(-2.21%) |
Mar 11, 2008 | 12.90 | 13.10 | 12.48 | 13.09 | 8,555,158 | +0.52(+4.11%) |
Mar 10, 2008 | 12.81 | 12.86 | 12.46 | 12.57 | 6,086,820 | -0.20(-1.56%) |
Mar 07, 2008 | 12.45 | 12.98 | 12.45 | 12.77 | 8,367,516 | +0.22(+1.76%) |
Mar 06, 2008 | 12.99 | 13.00 | 12.54 | 12.55 | 5,950,649 | -0.52(-4.00%) |
Mar 05, 2008 | 13.20 | 13.34 | 12.97 | 13.08 | 7,793,714 | -0.06(-0.47%) |
Mar 04, 2008 | 12.90 | 13.25 | 12.84 | 13.14 | 7,780,930 | +0.09(+0.69%) |
Mar 03, 2008 | 12.91 | 13.36 | 12.82 | 13.05 | 7,778,916 | +0.17(+1.34%) |
Feb 29, 2008 | 13.33 | 13.40 | 12.80 | 12.88 | 9,256,014 | -0.61(-4.55%) |
Feb 28, 2008 | 13.61 | 13.71 | 13.29 | 13.49 | 7,294,010 | -0.22(-1.61%) |
Feb 27, 2008 | 13.38 | 13.79 | 13.36 | 13.71 | 9,380,111 | +0.27(+2.00%) |
Feb 26, 2008 | 13.36 | 13.53 | 13.18 | 13.44 | 21,607,392 | -0.06(-0.46%) |
Feb 25, 2008 | 13.30 | 13.55 | 13.11 | 13.50 | 8,226,771 | +0.23(+1.71%) |
Feb 22, 2008 | 13.02 | 13.28 | 12.88 | 13.28 | 8,426,921 | +0.29(+2.23%) |
Feb 21, 2008 | 13.14 | 13.19 | 12.92 | 12.99 | 8,970,466 | -0.10(-0.74%) |
Feb 20, 2008 | 12.74 | 13.24 | 12.67 | 13.08 | 7,292,318 | +0.25(+1.93%) |
Feb 19, 2008 | 13.45 | 13.45 | 12.79 | 12.83 | 10,236,590 | -0.36(-2.72%) |
Feb 18, 2008 | 13.25 | 13.36 | 13.07 | 13.19 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.25 | 13.36 | 13.07 | 13.19 | 6,586,384 | -0.10(-0.73%) |
Feb 14, 2008 | 13.54 | 13.71 | 13.17 | 13.29 | 7,404,775 | -0.27(-1.98%) |
Feb 13, 2008 | 13.10 | 13.72 | 13.10 | 13.56 | 11,276,762 | +0.21(+1.60%) |
Feb 12, 2008 | 13.23 | 13.76 | 13.12 | 13.34 | 29,403,226 | -1.65(-10.98%) |
Feb 11, 2008 | 14.65 | 15.12 | 14.01 | 14.99 | 8,735,247 | +0.48(+3.32%) |
Feb 08, 2008 | 14.77 | 14.89 | 14.34 | 14.51 | 5,320,970 | -0.37(-2.45%) |
Feb 07, 2008 | 14.83 | 15.13 | 14.66 | 14.87 | 5,719,853 | +0.03(+0.23%) |
Feb 06, 2008 | 15.02 | 15.33 | 14.76 | 14.84 | 5,709,053 | -0.08(-0.51%) |
Feb 05, 2008 | 14.96 | 15.42 | 14.85 | 14.91 | 6,905,362 | -0.34(-2.26%) |
Feb 04, 2008 | 16.01 | 16.01 | 15.17 | 15.26 | 5,888,945 | -0.81(-5.06%) |