Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.49 | 14.71 | 14.49 | 14.50 | 3,393,676 | +0.17(+1.17%) |
Apr 29, 2008 | 14.35 | 14.39 | 14.28 | 14.33 | 3,582,612 | -0.16(-1.12%) |
Apr 28, 2008 | 14.66 | 14.69 | 14.49 | 14.49 | 1,752,177 | -0.08(-0.57%) |
Apr 25, 2008 | 14.68 | 14.71 | 14.52 | 14.58 | 9,087,409 | +0.00(+0.00%) |
Apr 24, 2008 | 14.60 | 14.67 | 14.40 | 14.58 | 2,447,042 | -0.29(-1.97%) |
Apr 23, 2008 | 14.83 | 14.90 | 14.73 | 14.87 | 1,741,768 | +0.33(+2.26%) |
Apr 22, 2008 | 14.55 | 14.64 | 14.46 | 14.54 | 1,608,636 | -0.17(-1.14%) |
Apr 21, 2008 | 14.64 | 14.71 | 14.58 | 14.71 | 2,024,279 | +0.42(+2.96%) |
Apr 18, 2008 | 14.19 | 14.30 | 14.12 | 14.29 | 2,627,539 | -0.01(-0.04%) |
Apr 17, 2008 | 14.22 | 14.32 | 14.18 | 14.29 | 2,530,030 | -0.27(-1.83%) |
Apr 16, 2008 | 14.32 | 14.59 | 14.29 | 14.56 | 2,370,836 | +0.57(+4.07%) |
Apr 15, 2008 | 13.91 | 13.99 | 13.84 | 13.99 | 2,220,750 | +0.28(+2.02%) |
Apr 14, 2008 | 13.73 | 13.77 | 13.64 | 13.71 | 1,814,870 | -0.12(-0.87%) |
Apr 11, 2008 | 13.86 | 13.95 | 13.81 | 13.83 | 1,629,657 | -0.23(-1.63%) |
Apr 10, 2008 | 13.99 | 14.09 | 13.89 | 14.06 | 2,549,637 | -0.04(-0.26%) |
Apr 09, 2008 | 14.19 | 14.21 | 14.04 | 14.10 | 2,505,854 | -0.35(-2.40%) |
Apr 08, 2008 | 14.24 | 14.48 | 14.21 | 14.45 | 3,643,669 | +0.00(+0.02%) |
Apr 07, 2008 | 14.53 | 14.61 | 14.09 | 14.44 | 3,867,834 | +0.04(+0.29%) |
Apr 04, 2008 | 14.36 | 14.47 | 14.30 | 14.40 | 12,386,734 | +0.17(+1.21%) |
Apr 03, 2008 | 14.01 | 14.32 | 14.01 | 14.23 | 5,440,230 | +0.29(+2.10%) |
Apr 02, 2008 | 13.93 | 14.07 | 13.85 | 13.94 | 1,948,159 | +0.16(+1.17%) |
Apr 01, 2008 | 13.65 | 13.80 | 13.60 | 13.77 | 3,524,714 | +0.33(+2.45%) |
Mar 31, 2008 | 13.41 | 13.53 | 13.40 | 13.45 | 2,504,154 | -0.01(-0.08%) |
Mar 28, 2008 | 13.59 | 13.59 | 13.41 | 13.46 | 2,518,347 | -0.04(-0.27%) |
Mar 27, 2008 | 13.76 | 13.76 | 13.46 | 13.49 | 3,260,699 | -0.09(-0.69%) |
Mar 26, 2008 | 13.66 | 13.69 | 13.53 | 13.59 | 2,045,840 | +0.27(+2.00%) |
Mar 25, 2008 | 13.47 | 13.56 | 13.32 | 13.32 | 2,902,208 | +0.00(+0.00%) |
Mar 24, 2008 | 13.07 | 13.49 | 13.04 | 13.32 | 4,332,925 | +0.35(+2.73%) |
Mar 21, 2008 | 12.87 | 13.12 | 12.70 | 12.97 | 7,352,727 | +0.00(+0.00%) |
Mar 20, 2008 | 12.87 | 13.12 | 12.70 | 12.97 | 7,352,727 | -0.04(-0.27%) |
Mar 19, 2008 | 13.61 | 13.67 | 13.00 | 13.00 | 6,836,020 | -0.23(-1.77%) |
Mar 18, 2008 | 13.13 | 13.40 | 13.04 | 13.24 | 4,114,273 | +0.34(+2.63%) |
Mar 17, 2008 | 12.75 | 13.08 | 12.70 | 12.90 | 6,263,338 | -0.30(-2.25%) |
Mar 14, 2008 | 13.68 | 13.68 | 13.12 | 13.20 | 5,375,927 | -0.31(-2.28%) |
Mar 13, 2008 | 13.18 | 13.56 | 13.14 | 13.50 | 6,092,369 | +0.12(+0.90%) |
Mar 12, 2008 | 13.41 | 13.53 | 13.34 | 13.38 | 3,359,305 | -0.06(-0.47%) |
Mar 11, 2008 | 13.40 | 13.48 | 13.21 | 13.45 | 5,015,641 | +0.54(+4.17%) |
Mar 10, 2008 | 13.14 | 13.19 | 12.85 | 12.91 | 4,346,631 | -0.26(-1.94%) |
Mar 07, 2008 | 13.15 | 13.34 | 12.95 | 13.16 | 4,301,491 | -0.31(-2.29%) |
Mar 06, 2008 | 13.87 | 13.87 | 13.47 | 13.47 | 3,575,613 | -0.41(-2.97%) |
Mar 05, 2008 | 13.70 | 13.92 | 13.68 | 13.88 | 3,008,708 | +0.27(+1.99%) |
Mar 04, 2008 | 13.63 | 13.73 | 13.40 | 13.61 | 3,587,017 | -0.39(-2.76%) |
Mar 03, 2008 | 13.81 | 14.00 | 13.77 | 14.00 | 3,387,298 | +0.15(+1.05%) |
Feb 29, 2008 | 14.19 | 14.20 | 13.84 | 13.85 | 2,398,703 | -0.66(-4.57%) |
Feb 28, 2008 | 14.53 | 14.65 | 14.46 | 14.52 | 3,856,461 | -0.21(-1.45%) |
Feb 27, 2008 | 14.66 | 14.79 | 14.55 | 14.73 | 5,725,795 | +0.14(+0.97%) |
Feb 26, 2008 | 14.36 | 14.64 | 14.34 | 14.59 | 4,060,786 | +0.14(+0.98%) |
Feb 25, 2008 | 14.21 | 14.48 | 14.08 | 14.45 | 4,285,139 | +0.45(+3.18%) |
Feb 22, 2008 | 13.99 | 14.06 | 13.76 | 14.00 | 2,774,791 | +0.20(+1.42%) |
Feb 21, 2008 | 14.03 | 14.11 | 13.76 | 13.81 | 3,817,598 | -0.04(-0.26%) |
Feb 20, 2008 | 13.53 | 13.88 | 13.51 | 13.84 | 4,824,785 | -0.17(-1.19%) |
Feb 19, 2008 | 14.19 | 14.23 | 13.98 | 14.01 | 4,588,615 | +0.06(+0.41%) |
Feb 18, 2008 | 13.89 | 13.96 | 13.76 | 13.95 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.89 | 13.96 | 13.76 | 13.95 | 5,460,063 | +0.21(+1.52%) |
Feb 14, 2008 | 14.00 | 14.00 | 13.73 | 13.74 | 4,686,896 | +0.04(+0.27%) |
Feb 13, 2008 | 13.60 | 13.73 | 13.48 | 13.71 | 3,997,662 | -0.25(-1.80%) |
Feb 12, 2008 | 14.04 | 14.17 | 13.88 | 13.96 | 3,067,504 | +0.19(+1.36%) |
Feb 11, 2008 | 13.68 | 13.81 | 13.58 | 13.77 | 5,482,482 | +0.08(+0.57%) |
Feb 08, 2008 | 13.54 | 13.76 | 13.54 | 13.69 | 5,388,664 | -0.01(-0.08%) |
Feb 07, 2008 | 13.52 | 13.85 | 13.49 | 13.70 | 6,604,538 | -0.01(-0.08%) |
Feb 06, 2008 | 13.85 | 13.96 | 13.70 | 13.71 | 5,104,710 | -0.10(-0.72%) |
Feb 05, 2008 | 13.96 | 14.04 | 13.80 | 13.81 | 11,670,946 | -0.68(-4.72%) |
Feb 04, 2008 | 14.57 | 14.57 | 14.29 | 14.49 | 13,123,904 | -0.34(-2.31%) |