Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 17.38 | 17.38 | 16.63 | 16.74 | 1,126,959 | -0.55(-3.17%) |
Apr 29, 2008 | 17.26 | 17.28 | 16.95 | 17.28 | 1,358,129 | +0.11(+0.66%) |
Apr 28, 2008 | 17.00 | 17.28 | 16.69 | 17.17 | 1,188,061 | +0.31(+1.86%) |
Apr 25, 2008 | 16.53 | 16.87 | 16.19 | 16.86 | 1,516,792 | +0.49(+2.97%) |
Apr 24, 2008 | 16.00 | 16.47 | 15.87 | 16.37 | 2,342,270 | +0.51(+3.23%) |
Apr 23, 2008 | 16.14 | 16.14 | 15.43 | 15.86 | 2,001,155 | -0.14(-0.87%) |
Apr 22, 2008 | 15.91 | 16.25 | 15.82 | 16.00 | 1,781,817 | +0.00(+0.00%) |
Apr 21, 2008 | 16.95 | 16.95 | 15.94 | 16.00 | 2,718,940 | -0.97(-5.69%) |
Apr 18, 2008 | 15.68 | 17.16 | 15.68 | 16.96 | 4,489,121 | +1.38(+8.87%) |
Apr 17, 2008 | 14.89 | 15.73 | 14.82 | 15.58 | 2,363,369 | +0.50(+3.29%) |
Apr 16, 2008 | 14.34 | 15.18 | 14.34 | 15.09 | 2,023,775 | +0.76(+5.28%) |
Apr 15, 2008 | 14.37 | 14.57 | 14.03 | 14.33 | 1,761,360 | -0.03(-0.24%) |
Apr 14, 2008 | 14.87 | 14.96 | 14.28 | 14.36 | 2,311,517 | -0.50(-3.34%) |
Apr 11, 2008 | 15.33 | 15.33 | 14.81 | 14.86 | 3,280,492 | -0.50(-3.23%) |
Apr 10, 2008 | 15.17 | 15.51 | 14.90 | 15.35 | 1,447,881 | +0.36(+2.38%) |
Apr 09, 2008 | 15.07 | 15.21 | 14.91 | 15.00 | 1,763,604 | +0.04(+0.29%) |
Apr 08, 2008 | 15.22 | 15.44 | 14.89 | 14.95 | 1,734,689 | -0.39(-2.55%) |
Apr 07, 2008 | 15.38 | 15.44 | 14.83 | 15.35 | 2,344,719 | +0.43(+2.92%) |
Apr 04, 2008 | 14.89 | 15.29 | 14.78 | 14.91 | 3,821,426 | +0.08(+0.53%) |
Apr 03, 2008 | 14.62 | 14.87 | 14.11 | 14.83 | 4,774,193 | +0.24(+1.67%) |
Apr 02, 2008 | 13.35 | 15.25 | 13.09 | 14.59 | 7,225,189 | +1.23(+9.17%) |
Apr 01, 2008 | 12.22 | 13.43 | 12.22 | 13.36 | 3,024,356 | +1.17(+9.55%) |
Mar 31, 2008 | 11.90 | 12.60 | 11.90 | 12.20 | 1,694,098 | +0.23(+1.96%) |
Mar 28, 2008 | 12.45 | 12.48 | 11.90 | 11.96 | 2,285,243 | -0.36(-2.89%) |
Mar 27, 2008 | 13.03 | 13.03 | 12.32 | 12.32 | 2,278,542 | -0.53(-4.13%) |
Mar 26, 2008 | 13.65 | 13.69 | 12.78 | 12.85 | 2,029,872 | -0.82(-5.98%) |
Mar 25, 2008 | 13.13 | 13.71 | 13.13 | 13.67 | 3,621,702 | +0.34(+2.54%) |
Mar 24, 2008 | 13.27 | 13.89 | 13.23 | 13.33 | 4,745,756 | +0.17(+1.25%) |
Mar 21, 2008 | 12.72 | 13.26 | 11.74 | 13.16 | 5,155,134 | +0.00(+0.00%) |
Mar 20, 2008 | 12.72 | 13.26 | 11.74 | 13.16 | 5,155,134 | +0.37(+2.85%) |
Mar 19, 2008 | 13.73 | 13.82 | 12.65 | 12.80 | 4,663,447 | -0.59(-4.42%) |
Mar 18, 2008 | 12.47 | 13.42 | 12.28 | 13.39 | 4,123,326 | +1.20(+9.84%) |
Mar 17, 2008 | 12.29 | 12.39 | 11.69 | 12.19 | 4,158,231 | -0.63(-4.88%) |
Mar 14, 2008 | 13.49 | 13.67 | 12.62 | 12.82 | 4,085,897 | -0.63(-4.66%) |
Mar 13, 2008 | 13.57 | 13.74 | 12.99 | 13.44 | 5,020,533 | -0.82(-5.73%) |
Mar 12, 2008 | 14.64 | 15.17 | 14.01 | 14.26 | 3,767,758 | -0.48(-3.24%) |
Mar 11, 2008 | 14.14 | 14.75 | 13.49 | 14.74 | 5,980,724 | +1.39(+10.42%) |
Mar 10, 2008 | 13.94 | 14.09 | 13.09 | 13.35 | 4,960,492 | -0.55(-3.94%) |
Mar 07, 2008 | 13.15 | 13.95 | 12.56 | 13.89 | 9,110,341 | +1.74(+14.31%) |
Mar 06, 2008 | 13.70 | 13.73 | 11.05 | 12.16 | 20,068,978 | -1.89(-13.44%) |
Mar 05, 2008 | 14.47 | 14.61 | 13.51 | 14.04 | 9,914,981 | -0.55(-3.75%) |
Mar 04, 2008 | 16.09 | 16.23 | 14.56 | 14.59 | 6,630,859 | -1.83(-11.12%) |
Mar 03, 2008 | 17.09 | 17.09 | 16.09 | 16.42 | 4,091,660 | -0.72(-4.21%) |
Feb 29, 2008 | 17.37 | 17.41 | 16.56 | 17.14 | 4,443,406 | -0.42(-2.38%) |
Feb 28, 2008 | 19.40 | 19.40 | 17.41 | 17.55 | 7,438,014 | -2.31(-11.64%) |
Feb 27, 2008 | 20.05 | 20.11 | 19.49 | 19.87 | 1,814,874 | -0.03(-0.17%) |
Feb 26, 2008 | 19.75 | 20.18 | 19.56 | 19.90 | 1,885,752 | +0.12(+0.62%) |
Feb 25, 2008 | 19.58 | 19.93 | 18.97 | 19.78 | 1,642,679 | +0.36(+1.84%) |
Feb 22, 2008 | 19.42 | 19.44 | 18.71 | 19.42 | 1,706,109 | +0.29(+1.50%) |
Feb 21, 2008 | 19.79 | 20.06 | 19.10 | 19.14 | 1,530,695 | -0.53(-2.70%) |
Feb 20, 2008 | 19.13 | 19.67 | 18.91 | 19.67 | 1,882,864 | +0.55(+2.87%) |
Feb 19, 2008 | 19.65 | 20.08 | 19.07 | 19.12 | 2,661,897 | -0.16(-0.81%) |
Feb 18, 2008 | 19.27 | 19.70 | 18.99 | 19.28 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.27 | 19.70 | 18.99 | 19.28 | 2,166,566 | -0.28(-1.42%) |
Feb 14, 2008 | 20.14 | 20.20 | 19.51 | 19.55 | 1,584,849 | -0.56(-2.77%) |
Feb 13, 2008 | 20.52 | 20.69 | 19.75 | 20.11 | 1,771,911 | -0.10(-0.47%) |
Feb 12, 2008 | 20.79 | 20.79 | 19.82 | 20.21 | 2,139,357 | -0.17(-0.85%) |
Feb 11, 2008 | 21.26 | 21.26 | 20.16 | 20.38 | 1,987,993 | -0.69(-3.26%) |
Feb 08, 2008 | 21.74 | 22.07 | 20.79 | 21.07 | 1,352,678 | -0.83(-3.77%) |
Feb 07, 2008 | 21.35 | 22.00 | 21.08 | 21.89 | 1,686,350 | +0.30(+1.37%) |
Feb 06, 2008 | 22.45 | 22.49 | 21.53 | 21.60 | 1,818,652 | -0.33(-1.51%) |
Feb 05, 2008 | 22.72 | 22.88 | 21.92 | 21.93 | 1,811,730 | -1.12(-4.87%) |
Feb 04, 2008 | 23.70 | 23.83 | 22.69 | 23.05 | 1,374,273 | -1.00(-4.16%) |