Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.93 | 11.15 | 10.81 | 10.92 | 7,859,964 | +0.34(+3.21%) |
Apr 29, 2008 | 10.82 | 11.39 | 10.08 | 10.58 | 37,026,592 | -4.67(-30.60%) |
Apr 28, 2008 | 14.86 | 15.74 | 14.86 | 15.25 | 3,392,199 | +0.31(+2.05%) |
Apr 25, 2008 | 14.24 | 15.07 | 14.23 | 14.94 | 2,278,592 | +0.70(+4.92%) |
Apr 24, 2008 | 14.51 | 14.52 | 13.93 | 14.24 | 2,182,776 | -0.20(-1.35%) |
Apr 23, 2008 | 14.77 | 14.77 | 14.35 | 14.44 | 809,458 | -0.38(-2.58%) |
Apr 22, 2008 | 14.90 | 14.90 | 14.51 | 14.82 | 1,117,343 | -0.17(-1.16%) |
Apr 21, 2008 | 14.90 | 15.15 | 14.81 | 14.99 | 1,248,077 | -0.01(-0.08%) |
Apr 18, 2008 | 15.16 | 15.23 | 14.78 | 15.01 | 1,423,807 | +0.29(+1.99%) |
Apr 17, 2008 | 14.88 | 15.00 | 14.69 | 14.71 | 941,241 | -0.37(-2.45%) |
Apr 16, 2008 | 14.60 | 15.09 | 14.40 | 15.08 | 1,552,692 | +0.81(+5.65%) |
Apr 15, 2008 | 14.20 | 14.39 | 14.18 | 14.28 | 696,651 | -0.04(-0.30%) |
Apr 14, 2008 | 14.65 | 14.65 | 14.28 | 14.32 | 735,412 | -0.20(-1.37%) |
Apr 11, 2008 | 14.65 | 14.71 | 14.46 | 14.52 | 884,798 | -0.37(-2.51%) |
Apr 10, 2008 | 15.04 | 15.07 | 14.71 | 14.89 | 855,352 | -0.16(-1.04%) |
Apr 09, 2008 | 15.41 | 15.46 | 14.99 | 15.05 | 869,957 | -0.49(-3.14%) |
Apr 08, 2008 | 15.68 | 15.71 | 15.39 | 15.54 | 627,792 | +0.03(+0.22%) |
Apr 07, 2008 | 16.24 | 16.28 | 15.43 | 15.50 | 965,363 | -0.64(-3.97%) |
Apr 04, 2008 | 15.55 | 16.17 | 15.52 | 16.14 | 973,236 | +0.53(+3.40%) |
Apr 03, 2008 | 15.92 | 15.92 | 15.10 | 15.61 | 1,812,647 | -0.20(-1.24%) |
Apr 02, 2008 | 16.34 | 16.34 | 15.73 | 15.81 | 1,285,709 | -0.28(-1.77%) |
Apr 01, 2008 | 16.00 | 16.39 | 15.91 | 16.09 | 1,438,608 | +0.23(+1.47%) |
Mar 31, 2008 | 15.40 | 15.96 | 15.24 | 15.86 | 654,176 | +0.32(+2.05%) |
Mar 28, 2008 | 15.81 | 16.05 | 15.41 | 15.54 | 726,260 | -0.22(-1.40%) |
Mar 27, 2008 | 16.64 | 16.64 | 15.55 | 15.76 | 1,616,957 | -0.71(-4.30%) |
Mar 26, 2008 | 15.94 | 16.68 | 15.70 | 16.47 | 1,728,608 | +0.34(+2.13%) |
Mar 25, 2008 | 16.22 | 16.22 | 15.72 | 16.13 | 903,408 | -0.10(-0.63%) |
Mar 24, 2008 | 15.49 | 16.34 | 15.38 | 16.23 | 1,370,785 | +0.67(+4.31%) |
Mar 21, 2008 | 14.84 | 15.68 | 14.68 | 15.56 | 1,438,622 | +0.00(+0.00%) |
Mar 20, 2008 | 14.84 | 15.68 | 14.68 | 15.56 | 1,438,622 | +0.85(+5.77%) |
Mar 19, 2008 | 15.21 | 15.41 | 14.62 | 14.71 | 1,902,946 | -0.54(-3.54%) |
Mar 18, 2008 | 14.63 | 15.35 | 14.36 | 15.25 | 1,477,962 | +0.90(+6.24%) |
Mar 17, 2008 | 14.14 | 14.48 | 13.84 | 14.35 | 1,882,199 | -0.62(-4.17%) |
Mar 14, 2008 | 14.93 | 15.21 | 14.48 | 14.98 | 1,777,842 | +0.00(+0.03%) |
Mar 13, 2008 | 14.61 | 15.01 | 14.35 | 14.97 | 1,292,805 | +0.05(+0.31%) |
Mar 12, 2008 | 15.04 | 15.17 | 14.70 | 14.93 | 1,108,118 | +0.00(+0.00%) |
Mar 11, 2008 | 14.23 | 15.05 | 13.99 | 14.93 | 1,701,459 | +0.83(+5.90%) |
Mar 10, 2008 | 14.56 | 14.59 | 14.05 | 14.09 | 1,253,043 | -0.43(-2.98%) |
Mar 07, 2008 | 14.54 | 15.02 | 14.14 | 14.53 | 2,297,744 | -0.25(-1.67%) |
Mar 06, 2008 | 15.56 | 15.61 | 14.69 | 14.77 | 2,193,010 | -0.94(-5.97%) |
Mar 05, 2008 | 15.52 | 15.80 | 15.27 | 15.71 | 1,239,330 | +0.20(+1.31%) |
Mar 04, 2008 | 15.49 | 15.69 | 15.22 | 15.51 | 1,571,200 | -0.23(-1.46%) |
Mar 03, 2008 | 16.04 | 16.08 | 15.20 | 15.74 | 1,822,638 | -0.27(-1.70%) |
Feb 29, 2008 | 16.29 | 16.75 | 15.91 | 16.01 | 1,086,917 | -0.44(-2.68%) |
Feb 28, 2008 | 16.66 | 16.75 | 16.27 | 16.45 | 912,831 | -0.17(-1.02%) |
Feb 27, 2008 | 16.84 | 17.04 | 16.49 | 16.62 | 775,164 | -0.32(-1.88%) |
Feb 26, 2008 | 16.28 | 17.05 | 16.13 | 16.94 | 1,974,743 | +0.82(+5.11%) |
Feb 25, 2008 | 16.22 | 16.25 | 15.86 | 16.11 | 1,421,006 | -0.01(-0.08%) |
Feb 22, 2008 | 16.48 | 16.48 | 15.89 | 16.13 | 2,101,743 | -0.28(-1.71%) |
Feb 21, 2008 | 16.37 | 16.70 | 16.09 | 16.41 | 1,765,180 | +0.31(+1.90%) |
Feb 20, 2008 | 16.16 | 16.25 | 15.73 | 16.10 | 1,777,371 | -0.20(-1.22%) |
Feb 19, 2008 | 16.60 | 16.76 | 16.19 | 16.30 | 1,345,808 | -0.14(-0.85%) |
Feb 18, 2008 | 16.64 | 16.78 | 16.13 | 16.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.64 | 16.78 | 16.13 | 16.44 | 1,406,113 | -0.15(-0.92%) |
Feb 14, 2008 | 17.35 | 18.14 | 16.58 | 16.59 | 2,461,495 | -0.61(-3.53%) |
Feb 13, 2008 | 16.60 | 17.37 | 16.59 | 17.20 | 1,790,092 | +0.70(+4.27%) |
Feb 12, 2008 | 16.22 | 16.74 | 16.22 | 16.50 | 1,424,959 | +0.25(+1.54%) |
Feb 11, 2008 | 15.96 | 16.47 | 15.74 | 16.25 | 895,870 | +0.25(+1.59%) |
Feb 08, 2008 | 15.99 | 16.35 | 15.83 | 15.99 | 1,092,335 | +0.22(+1.37%) |
Feb 07, 2008 | 15.76 | 15.91 | 15.52 | 15.77 | 1,929,077 | +0.02(+0.11%) |
Feb 06, 2008 | 16.02 | 16.29 | 15.69 | 15.76 | 1,138,035 | +0.10(+0.65%) |
Feb 05, 2008 | 16.35 | 16.43 | 15.59 | 15.66 | 1,517,538 | -0.82(-4.95%) |
Feb 04, 2008 | 16.47 | 16.59 | 16.02 | 16.47 | 1,406,113 | +0.22(+1.33%) |