Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 15.23 | 15.49 | 15.12 | 15.18 | 4,561,465 | -0.04(-0.27%) |
Apr 29, 2008 | 15.37 | 15.55 | 15.14 | 15.22 | 4,428,896 | -0.24(-1.54%) |
Apr 28, 2008 | 15.34 | 15.57 | 15.34 | 15.46 | 3,047,352 | +0.10(+0.64%) |
Apr 25, 2008 | 15.60 | 15.60 | 15.06 | 15.36 | 5,350,847 | +0.15(+1.01%) |
Apr 24, 2008 | 14.85 | 15.21 | 14.66 | 15.21 | 4,047,318 | +0.44(+2.98%) |
Apr 23, 2008 | 15.02 | 15.02 | 14.64 | 14.77 | 4,247,455 | -0.09(-0.62%) |
Apr 22, 2008 | 14.53 | 15.27 | 14.40 | 14.86 | 8,451,554 | -0.19(-1.29%) |
Apr 21, 2008 | 15.17 | 15.22 | 14.92 | 15.05 | 3,626,314 | -0.10(-0.65%) |
Apr 18, 2008 | 14.87 | 15.30 | 14.87 | 15.15 | 7,780,233 | +0.50(+3.42%) |
Apr 17, 2008 | 14.99 | 14.99 | 14.57 | 14.65 | 4,512,103 | -0.35(-2.36%) |
Apr 16, 2008 | 14.32 | 15.07 | 14.32 | 15.00 | 8,797,712 | +0.87(+6.15%) |
Apr 15, 2008 | 14.07 | 14.14 | 13.91 | 14.14 | 4,245,354 | +0.12(+0.89%) |
Apr 14, 2008 | 14.04 | 14.12 | 13.92 | 14.01 | 2,186,878 | +0.03(+0.23%) |
Apr 11, 2008 | 14.09 | 14.11 | 13.86 | 13.98 | 4,372,408 | -0.15(-1.05%) |
Apr 10, 2008 | 14.10 | 14.13 | 13.88 | 14.13 | 3,892,849 | +0.05(+0.37%) |
Apr 09, 2008 | 14.65 | 14.65 | 13.94 | 14.07 | 6,126,608 | -0.71(-4.82%) |
Apr 08, 2008 | 14.61 | 14.81 | 14.56 | 14.79 | 3,210,700 | +0.09(+0.61%) |
Apr 07, 2008 | 14.91 | 14.96 | 14.57 | 14.70 | 5,651,260 | -0.14(-0.98%) |
Apr 04, 2008 | 14.79 | 14.95 | 14.62 | 14.84 | 4,044,433 | +0.10(+0.65%) |
Apr 03, 2008 | 14.55 | 14.77 | 14.38 | 14.75 | 3,776,644 | +0.22(+1.54%) |
Apr 02, 2008 | 14.49 | 14.57 | 14.43 | 14.52 | 3,192,065 | +0.13(+0.93%) |
Apr 01, 2008 | 14.11 | 14.42 | 14.07 | 14.39 | 6,375,848 | +0.39(+2.77%) |
Mar 31, 2008 | 14.22 | 14.22 | 13.79 | 14.00 | 4,133,845 | -0.17(-1.21%) |
Mar 28, 2008 | 14.27 | 14.40 | 14.09 | 14.17 | 5,651,933 | +0.06(+0.41%) |
Mar 27, 2008 | 14.31 | 14.36 | 14.08 | 14.12 | 3,581,980 | -0.09(-0.63%) |
Mar 26, 2008 | 14.62 | 14.62 | 14.06 | 14.21 | 4,438,523 | -0.25(-1.74%) |
Mar 25, 2008 | 13.99 | 14.59 | 13.99 | 14.46 | 4,396,768 | +0.48(+3.42%) |
Mar 24, 2008 | 14.01 | 14.14 | 13.84 | 13.98 | 4,088,604 | +0.17(+1.20%) |
Mar 21, 2008 | 13.66 | 13.99 | 13.55 | 13.81 | 6,185,411 | +0.00(+0.00%) |
Mar 20, 2008 | 13.66 | 13.99 | 13.55 | 13.81 | 6,185,411 | +0.03(+0.23%) |
Mar 19, 2008 | 14.52 | 14.53 | 13.70 | 13.78 | 9,645,759 | -0.57(-4.00%) |
Mar 18, 2008 | 13.85 | 14.46 | 13.62 | 14.36 | 13,722,237 | +0.74(+5.43%) |
Mar 17, 2008 | 13.84 | 13.92 | 13.58 | 13.62 | 13,533,287 | -0.61(-4.26%) |
Mar 14, 2008 | 14.50 | 14.68 | 14.11 | 14.22 | 13,266,562 | -0.41(-2.77%) |
Mar 13, 2008 | 14.52 | 14.73 | 14.45 | 14.63 | 10,812,198 | -0.02(-0.14%) |
Mar 12, 2008 | 14.90 | 15.07 | 14.63 | 14.65 | 6,387,944 | -0.28(-1.90%) |
Mar 11, 2008 | 14.77 | 15.08 | 14.66 | 14.93 | 4,936,831 | +0.35(+2.38%) |
Mar 10, 2008 | 14.78 | 14.95 | 14.52 | 14.58 | 5,741,670 | -0.17(-1.14%) |
Mar 07, 2008 | 14.88 | 15.11 | 14.59 | 14.75 | 4,253,211 | -0.15(-1.01%) |
Mar 06, 2008 | 15.45 | 15.46 | 14.89 | 14.90 | 4,654,680 | -0.67(-4.30%) |
Mar 05, 2008 | 15.27 | 15.65 | 15.17 | 15.57 | 4,465,095 | +0.52(+3.49%) |
Mar 04, 2008 | 15.23 | 15.34 | 14.81 | 15.05 | 6,163,619 | -0.36(-2.33%) |
Mar 03, 2008 | 15.30 | 15.45 | 15.10 | 15.41 | 3,482,974 | +0.11(+0.74%) |
Feb 29, 2008 | 15.58 | 15.68 | 15.26 | 15.29 | 4,670,823 | -0.44(-2.82%) |
Feb 28, 2008 | 15.74 | 15.92 | 15.65 | 15.74 | 4,404,705 | -0.05(-0.29%) |
Feb 27, 2008 | 15.83 | 16.01 | 15.73 | 15.78 | 4,456,758 | -0.16(-1.02%) |
Feb 26, 2008 | 15.47 | 16.00 | 15.47 | 15.95 | 4,091,641 | +0.41(+2.65%) |
Feb 25, 2008 | 15.08 | 15.54 | 15.08 | 15.54 | 4,604,942 | +0.40(+2.66%) |
Feb 22, 2008 | 14.98 | 15.14 | 14.88 | 15.13 | 3,818,745 | +0.14(+0.95%) |
Feb 21, 2008 | 15.14 | 15.25 | 14.93 | 14.99 | 3,396,012 | -0.22(-1.45%) |
Feb 20, 2008 | 14.83 | 15.28 | 14.77 | 15.21 | 4,779,643 | +0.37(+2.46%) |
Feb 19, 2008 | 15.32 | 15.32 | 14.78 | 14.85 | 5,737,563 | -0.32(-2.14%) |
Feb 18, 2008 | 15.09 | 15.19 | 14.91 | 15.17 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.09 | 15.19 | 14.91 | 15.17 | 2,694,448 | +0.14(+0.91%) |
Feb 14, 2008 | 15.14 | 15.17 | 14.93 | 15.03 | 3,192,410 | -0.03(-0.19%) |
Feb 13, 2008 | 15.12 | 15.18 | 14.96 | 15.06 | 3,320,769 | +0.04(+0.29%) |
Feb 12, 2008 | 14.98 | 15.26 | 14.90 | 15.02 | 3,034,722 | +0.12(+0.84%) |
Feb 11, 2008 | 14.61 | 14.94 | 14.52 | 14.89 | 2,581,949 | +0.19(+1.32%) |
Feb 08, 2008 | 14.51 | 14.77 | 14.49 | 14.70 | 2,840,765 | +0.25(+1.77%) |
Feb 07, 2008 | 14.39 | 14.62 | 14.28 | 14.45 | 3,866,367 | -0.03(-0.20%) |
Feb 06, 2008 | 14.47 | 14.57 | 14.31 | 14.47 | 3,618,059 | +0.09(+0.60%) |
Feb 05, 2008 | 14.78 | 14.78 | 14.35 | 14.39 | 6,157,166 | -0.55(-3.70%) |
Feb 04, 2008 | 15.23 | 15.23 | 14.80 | 14.94 | 4,841,687 | -0.16(-1.06%) |