Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.96 | 15.07 | 14.61 | 14.65 | 19,091,582 | -0.31(-2.10%) |
Apr 29, 2008 | 14.87 | 15.03 | 14.80 | 14.96 | 11,404,257 | +0.09(+0.60%) |
Apr 28, 2008 | 15.14 | 15.14 | 14.83 | 14.87 | 13,246,686 | -0.20(-1.34%) |
Apr 25, 2008 | 15.03 | 15.10 | 14.85 | 15.08 | 14,097,504 | +0.15(+1.00%) |
Apr 24, 2008 | 14.87 | 15.05 | 14.79 | 14.93 | 16,336,543 | +0.12(+0.83%) |
Apr 23, 2008 | 15.01 | 15.12 | 14.78 | 14.80 | 16,056,954 | -0.12(-0.78%) |
Apr 22, 2008 | 15.01 | 15.08 | 14.76 | 14.92 | 13,159,566 | -0.13(-0.86%) |
Apr 21, 2008 | 14.80 | 15.10 | 14.72 | 15.05 | 16,658,240 | +0.16(+1.08%) |
Apr 18, 2008 | 14.95 | 14.95 | 14.75 | 14.89 | 18,276,026 | +0.07(+0.50%) |
Apr 17, 2008 | 14.47 | 14.85 | 14.47 | 14.81 | 15,810,905 | +0.32(+2.24%) |
Apr 16, 2008 | 14.51 | 14.60 | 14.36 | 14.49 | 12,632,783 | +0.05(+0.38%) |
Apr 15, 2008 | 14.61 | 14.61 | 14.30 | 14.44 | 10,771,893 | -0.05(-0.36%) |
Apr 14, 2008 | 14.54 | 14.64 | 14.44 | 14.49 | 10,056,553 | -0.14(-0.94%) |
Apr 11, 2008 | 14.63 | 14.91 | 14.61 | 14.63 | 14,891,593 | -0.15(-1.01%) |
Apr 10, 2008 | 14.55 | 14.92 | 14.45 | 14.78 | 19,909,636 | +0.20(+1.40%) |
Apr 09, 2008 | 14.63 | 14.75 | 14.46 | 14.57 | 14,302,020 | -0.02(-0.14%) |
Apr 08, 2008 | 14.53 | 14.79 | 14.53 | 14.59 | 14,966,155 | -0.07(-0.45%) |
Apr 07, 2008 | 15.10 | 15.12 | 14.65 | 14.66 | 14,825,460 | -0.37(-2.45%) |
Apr 04, 2008 | 15.17 | 15.19 | 14.90 | 15.03 | 14,322,780 | -0.09(-0.57%) |
Apr 03, 2008 | 14.79 | 15.21 | 14.75 | 15.11 | 14,708,990 | +0.20(+1.37%) |
Apr 02, 2008 | 15.11 | 15.35 | 14.81 | 14.91 | 17,722,748 | -0.35(-2.30%) |
Apr 01, 2008 | 15.05 | 15.33 | 14.75 | 15.26 | 20,571,668 | +0.34(+2.31%) |
Mar 31, 2008 | 14.42 | 14.97 | 14.42 | 14.91 | 26,357,610 | +0.47(+3.25%) |
Mar 28, 2008 | 14.55 | 14.57 | 14.28 | 14.44 | 24,317,956 | -0.03(-0.18%) |
Mar 27, 2008 | 14.60 | 14.76 | 14.47 | 14.47 | 17,487,142 | -0.06(-0.44%) |
Mar 26, 2008 | 14.95 | 15.00 | 14.49 | 14.53 | 23,543,392 | -0.46(-3.07%) |
Mar 25, 2008 | 15.19 | 15.20 | 14.92 | 14.99 | 23,321,550 | -0.16(-1.03%) |
Mar 24, 2008 | 14.69 | 15.48 | 14.58 | 15.15 | 33,999,544 | +0.40(+2.69%) |
Mar 21, 2008 | 14.19 | 14.77 | 13.56 | 14.75 | 49,358,292 | +0.00(+0.00%) |
Mar 20, 2008 | 14.19 | 14.77 | 14.19 | 14.75 | 49,358,292 | +1.19(+8.80%) |
Mar 19, 2008 | 13.77 | 13.80 | 13.56 | 13.56 | 23,606,142 | +0.04(+0.26%) |
Mar 18, 2008 | 13.22 | 13.54 | 13.06 | 13.53 | 15,721,273 | +0.53(+4.07%) |
Mar 17, 2008 | 12.81 | 13.19 | 12.67 | 13.00 | 20,834,022 | -0.15(-1.17%) |
Mar 14, 2008 | 13.51 | 13.51 | 13.01 | 13.15 | 21,523,122 | -0.23(-1.75%) |
Mar 13, 2008 | 12.91 | 13.46 | 12.72 | 13.38 | 21,938,428 | +0.28(+2.12%) |
Mar 12, 2008 | 12.72 | 13.22 | 12.72 | 13.11 | 20,791,916 | +0.40(+3.18%) |
Mar 11, 2008 | 12.75 | 12.76 | 12.44 | 12.70 | 16,753,609 | +0.21(+1.67%) |
Mar 10, 2008 | 12.76 | 12.94 | 12.45 | 12.49 | 18,446,510 | -0.28(-2.18%) |
Mar 07, 2008 | 12.94 | 13.10 | 12.65 | 12.77 | 19,602,706 | -0.29(-2.25%) |
Mar 06, 2008 | 13.30 | 13.30 | 13.03 | 13.07 | 21,227,470 | -0.27(-2.02%) |
Mar 05, 2008 | 13.34 | 13.58 | 13.19 | 13.34 | 13,415,924 | +0.08(+0.63%) |
Mar 04, 2008 | 13.08 | 13.36 | 13.05 | 13.25 | 18,995,352 | +0.07(+0.57%) |
Mar 03, 2008 | 13.21 | 13.27 | 13.02 | 13.18 | 11,806,208 | -0.02(-0.18%) |
Feb 29, 2008 | 13.45 | 13.53 | 13.15 | 13.20 | 13,458,670 | -0.40(-2.97%) |
Feb 28, 2008 | 13.59 | 13.69 | 13.49 | 13.61 | 9,709,856 | -0.07(-0.55%) |
Feb 27, 2008 | 13.62 | 13.80 | 13.61 | 13.68 | 10,394,619 | -0.05(-0.37%) |
Feb 26, 2008 | 13.47 | 13.82 | 13.47 | 13.73 | 11,402,174 | +0.22(+1.66%) |
Feb 25, 2008 | 13.31 | 13.54 | 13.22 | 13.51 | 11,373,799 | +0.22(+1.65%) |
Feb 22, 2008 | 13.26 | 13.33 | 13.08 | 13.29 | 15,217,033 | +0.06(+0.45%) |
Feb 21, 2008 | 13.08 | 13.41 | 13.08 | 13.23 | 14,985,023 | -0.19(-1.44%) |
Feb 20, 2008 | 13.32 | 13.49 | 13.26 | 13.42 | 10,374,151 | +0.02(+0.13%) |
Feb 19, 2008 | 13.79 | 13.81 | 13.36 | 13.40 | 10,650,097 | -0.26(-1.88%) |
Feb 18, 2008 | 13.63 | 13.80 | 13.53 | 13.66 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.63 | 13.80 | 13.53 | 13.66 | 12,165,845 | -0.00(-0.02%) |
Feb 14, 2008 | 13.79 | 13.82 | 13.61 | 13.66 | 14,376,172 | -0.05(-0.40%) |
Feb 13, 2008 | 13.57 | 13.76 | 13.34 | 13.72 | 15,727,953 | +0.26(+1.92%) |
Feb 12, 2008 | 13.34 | 13.59 | 13.28 | 13.46 | 14,218,976 | +0.16(+1.17%) |
Feb 11, 2008 | 13.32 | 13.44 | 13.16 | 13.30 | 12,531,793 | +0.00(+0.03%) |
Feb 08, 2008 | 13.28 | 13.47 | 13.12 | 13.30 | 13,072,674 | -0.03(-0.20%) |
Feb 07, 2008 | 13.07 | 13.39 | 13.06 | 13.33 | 17,652,932 | +0.16(+1.22%) |
Feb 06, 2008 | 13.23 | 13.46 | 13.12 | 13.17 | 17,583,316 | +0.05(+0.39%) |
Feb 05, 2008 | 13.11 | 13.35 | 13.05 | 13.12 | 16,439,380 | -0.21(-1.55%) |
Feb 04, 2008 | 13.71 | 13.74 | 13.21 | 13.32 | 14,066,549 | -0.39(-2.83%) |