Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.70 | 14.03 | 13.64 | 13.73 | 23,341,344 | +0.03(+0.23%) |
Apr 29, 2008 | 13.87 | 13.93 | 13.63 | 13.70 | 12,825,478 | -0.15(-1.08%) |
Apr 28, 2008 | 13.85 | 14.00 | 13.76 | 13.85 | 21,531,538 | +0.01(+0.05%) |
Apr 25, 2008 | 14.00 | 14.10 | 13.68 | 13.85 | 18,328,436 | -0.04(-0.27%) |
Apr 24, 2008 | 13.49 | 14.03 | 13.49 | 13.88 | 24,273,746 | +0.51(+3.79%) |
Apr 23, 2008 | 13.43 | 13.47 | 13.22 | 13.38 | 27,620,672 | +0.05(+0.38%) |
Apr 22, 2008 | 13.62 | 13.62 | 13.27 | 13.33 | 16,933,488 | -0.33(-2.38%) |
Apr 21, 2008 | 13.78 | 13.89 | 13.53 | 13.65 | 15,981,392 | -0.16(-1.18%) |
Apr 18, 2008 | 13.63 | 13.83 | 13.57 | 13.82 | 15,971,988 | +0.32(+2.36%) |
Apr 17, 2008 | 13.67 | 13.77 | 13.30 | 13.50 | 15,590,407 | -0.24(-1.77%) |
Apr 16, 2008 | 13.50 | 13.77 | 13.47 | 13.74 | 23,373,618 | +0.33(+2.47%) |
Apr 15, 2008 | 13.58 | 13.58 | 13.29 | 13.41 | 15,080,848 | -0.06(-0.46%) |
Apr 14, 2008 | 13.57 | 13.68 | 13.40 | 13.47 | 16,004,305 | -0.09(-0.69%) |
Apr 11, 2008 | 13.67 | 13.77 | 13.53 | 13.57 | 12,950,909 | -0.24(-1.77%) |
Apr 10, 2008 | 13.48 | 13.95 | 13.48 | 13.81 | 25,658,800 | +0.36(+2.70%) |
Apr 09, 2008 | 13.69 | 13.69 | 13.38 | 13.45 | 15,514,570 | -0.21(-1.51%) |
Apr 08, 2008 | 13.82 | 13.90 | 13.61 | 13.65 | 23,208,022 | -0.10(-0.73%) |
Apr 07, 2008 | 14.00 | 14.00 | 13.73 | 13.75 | 22,318,676 | -0.12(-0.86%) |
Apr 04, 2008 | 13.69 | 13.98 | 13.67 | 13.87 | 12,765,098 | +0.19(+1.37%) |
Apr 03, 2008 | 13.48 | 13.73 | 13.48 | 13.68 | 16,423,514 | +0.14(+1.06%) |
Apr 02, 2008 | 13.75 | 13.75 | 13.52 | 13.54 | 23,952,620 | -0.33(-2.34%) |
Apr 01, 2008 | 13.46 | 13.87 | 13.40 | 13.87 | 26,258,502 | +0.55(+4.13%) |
Mar 31, 2008 | 13.45 | 13.55 | 13.15 | 13.32 | 21,035,102 | -0.11(-0.84%) |
Mar 28, 2008 | 13.39 | 13.59 | 13.38 | 13.43 | 16,091,422 | +0.11(+0.85%) |
Mar 27, 2008 | 13.31 | 13.50 | 13.28 | 13.32 | 13,305,669 | +0.06(+0.47%) |
Mar 26, 2008 | 13.50 | 13.52 | 13.13 | 13.25 | 21,315,840 | -0.25(-1.85%) |
Mar 25, 2008 | 13.30 | 13.54 | 13.30 | 13.50 | 17,796,690 | +0.21(+1.55%) |
Mar 24, 2008 | 13.44 | 13.50 | 13.26 | 13.30 | 15,852,973 | -0.12(-0.88%) |
Mar 21, 2008 | 13.50 | 13.58 | 13.25 | 13.42 | 19,885,710 | +0.00(+0.00%) |
Mar 20, 2008 | 13.50 | 13.58 | 13.25 | 13.42 | 19,885,710 | +0.00(+0.00%) |
Mar 19, 2008 | 13.38 | 13.91 | 13.35 | 13.42 | 21,363,196 | +0.07(+0.51%) |
Mar 18, 2008 | 13.01 | 13.35 | 12.90 | 13.35 | 25,996,412 | +0.56(+4.35%) |
Mar 17, 2008 | 12.53 | 13.13 | 12.53 | 12.79 | 30,697,660 | -0.11(-0.87%) |
Mar 14, 2008 | 13.51 | 13.51 | 12.82 | 12.90 | 32,813,178 | -0.48(-3.60%) |
Mar 13, 2008 | 13.22 | 13.57 | 13.07 | 13.38 | 18,833,164 | +0.03(+0.23%) |
Mar 12, 2008 | 13.59 | 13.61 | 13.32 | 13.35 | 25,655,874 | -0.23(-1.70%) |
Mar 11, 2008 | 13.61 | 13.61 | 13.46 | 13.58 | 30,033,656 | +0.25(+1.87%) |
Mar 10, 2008 | 13.67 | 13.70 | 13.29 | 13.33 | 19,274,490 | -0.34(-2.51%) |
Mar 07, 2008 | 13.57 | 13.78 | 13.40 | 13.68 | 26,770,576 | +0.07(+0.51%) |
Mar 06, 2008 | 13.83 | 13.84 | 13.60 | 13.61 | 24,826,954 | -0.26(-1.89%) |
Mar 05, 2008 | 13.93 | 14.08 | 13.72 | 13.87 | 31,676,536 | +0.03(+0.23%) |
Mar 04, 2008 | 13.90 | 13.90 | 13.75 | 13.84 | 29,330,940 | -0.16(-1.12%) |
Mar 03, 2008 | 14.16 | 14.16 | 13.88 | 14.00 | 22,438,926 | -0.14(-0.97%) |
Feb 29, 2008 | 14.37 | 14.37 | 14.10 | 14.13 | 26,116,552 | -0.19(-1.31%) |
Feb 28, 2008 | 14.43 | 14.47 | 14.26 | 14.32 | 21,751,520 | -0.18(-1.25%) |
Feb 27, 2008 | 14.52 | 14.65 | 14.44 | 14.50 | 13,202,747 | -0.11(-0.73%) |
Feb 26, 2008 | 14.40 | 14.68 | 14.36 | 14.61 | 18,850,774 | +0.11(+0.78%) |
Feb 25, 2008 | 14.03 | 14.51 | 14.03 | 14.50 | 19,969,722 | +0.41(+2.93%) |
Feb 22, 2008 | 14.26 | 14.38 | 13.74 | 14.08 | 30,354,888 | -0.14(-1.01%) |
Feb 21, 2008 | 14.49 | 14.55 | 14.13 | 14.23 | 18,545,922 | -0.19(-1.30%) |
Feb 20, 2008 | 14.38 | 14.46 | 14.27 | 14.42 | 17,630,698 | -0.06(-0.43%) |
Feb 19, 2008 | 14.75 | 14.75 | 14.43 | 14.48 | 13,015,914 | -0.09(-0.60%) |
Feb 18, 2008 | 14.45 | 14.66 | 14.38 | 14.57 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.45 | 14.66 | 14.38 | 14.57 | 13,212,895 | +0.06(+0.39%) |
Feb 14, 2008 | 14.94 | 14.94 | 14.47 | 14.51 | 12,880,890 | -0.41(-2.72%) |
Feb 13, 2008 | 14.58 | 14.97 | 14.57 | 14.92 | 18,055,602 | +0.42(+2.89%) |
Feb 12, 2008 | 14.41 | 14.59 | 14.35 | 14.50 | 16,505,338 | +0.15(+1.05%) |
Feb 11, 2008 | 14.42 | 14.91 | 14.23 | 14.35 | 16,864,606 | -0.08(-0.52%) |
Feb 08, 2008 | 14.52 | 14.98 | 14.32 | 14.42 | 16,255,281 | -0.17(-1.16%) |
Feb 07, 2008 | 14.84 | 14.94 | 14.53 | 14.59 | 26,628,154 | -0.30(-2.02%) |
Feb 06, 2008 | 14.78 | 15.02 | 14.69 | 14.89 | 26,453,188 | +0.24(+1.66%) |
Feb 05, 2008 | 14.98 | 15.05 | 14.53 | 14.65 | 32,149,506 | -0.38(-2.50%) |
Feb 04, 2008 | 14.98 | 15.09 | 14.94 | 15.02 | 17,249,232 | +0.04(+0.29%) |