Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.83 | 12.99 | 12.56 | 12.60 | 6,649,963 | -0.30(-2.36%) |
Apr 29, 2008 | 12.60 | 13.25 | 12.36 | 12.90 | 15,379,953 | -0.73(-5.33%) |
Apr 28, 2008 | 13.20 | 13.76 | 13.12 | 13.63 | 7,939,994 | +0.37(+2.77%) |
Apr 25, 2008 | 13.16 | 13.34 | 12.96 | 13.26 | 3,640,596 | +0.15(+1.11%) |
Apr 24, 2008 | 13.05 | 13.19 | 12.77 | 13.12 | 7,242,349 | +0.13(+1.01%) |
Apr 23, 2008 | 13.52 | 13.52 | 12.90 | 12.99 | 5,440,617 | -0.46(-3.40%) |
Apr 22, 2008 | 13.76 | 13.76 | 13.37 | 13.44 | 4,082,706 | -0.33(-2.41%) |
Apr 21, 2008 | 13.84 | 13.86 | 13.65 | 13.77 | 3,874,285 | -0.16(-1.14%) |
Apr 18, 2008 | 13.88 | 14.08 | 13.83 | 13.93 | 5,972,604 | +0.24(+1.77%) |
Apr 17, 2008 | 13.62 | 13.73 | 13.52 | 13.69 | 4,565,539 | -0.02(-0.15%) |
Apr 16, 2008 | 13.21 | 13.71 | 13.14 | 13.71 | 6,018,885 | +0.66(+5.09%) |
Apr 15, 2008 | 13.07 | 13.21 | 12.83 | 13.05 | 5,152,480 | +0.02(+0.16%) |
Apr 14, 2008 | 13.18 | 13.22 | 12.98 | 13.03 | 3,025,316 | -0.14(-1.05%) |
Apr 11, 2008 | 13.13 | 13.59 | 13.11 | 13.16 | 5,262,704 | -0.16(-1.19%) |
Apr 10, 2008 | 13.24 | 13.44 | 13.05 | 13.32 | 5,093,302 | +0.19(+1.48%) |
Apr 09, 2008 | 13.32 | 13.43 | 13.04 | 13.13 | 8,200,715 | -0.33(-2.47%) |
Apr 08, 2008 | 13.70 | 13.70 | 13.37 | 13.46 | 6,807,866 | -0.28(-2.01%) |
Apr 07, 2008 | 13.93 | 13.97 | 13.64 | 13.74 | 4,582,038 | -0.06(-0.45%) |
Apr 04, 2008 | 14.06 | 14.09 | 13.76 | 13.80 | 4,718,355 | -0.27(-1.92%) |
Apr 03, 2008 | 14.29 | 14.31 | 13.91 | 14.07 | 5,632,962 | -0.28(-1.98%) |
Apr 02, 2008 | 14.49 | 14.62 | 14.29 | 14.35 | 9,075,124 | -0.03(-0.24%) |
Apr 01, 2008 | 13.89 | 14.44 | 13.80 | 14.39 | 7,649,600 | +0.67(+4.89%) |
Mar 31, 2008 | 13.41 | 13.80 | 13.32 | 13.72 | 7,646,248 | +0.38(+2.85%) |
Mar 28, 2008 | 13.86 | 13.96 | 13.30 | 13.34 | 8,668,617 | -0.36(-2.63%) |
Mar 27, 2008 | 13.61 | 13.96 | 13.61 | 13.70 | 6,551,030 | -0.01(-0.10%) |
Mar 26, 2008 | 14.20 | 14.20 | 13.62 | 13.71 | 5,827,823 | -0.37(-2.65%) |
Mar 25, 2008 | 14.14 | 14.33 | 13.93 | 14.09 | 4,300,405 | -0.10(-0.68%) |
Mar 24, 2008 | 13.59 | 14.28 | 13.45 | 14.18 | 8,786,224 | +0.67(+4.97%) |
Mar 21, 2008 | 13.08 | 13.54 | 12.98 | 13.51 | 9,160,448 | -0.00(-0.01%) |
Mar 20, 2008 | 13.08 | 13.54 | 12.98 | 13.51 | 9,160,448 | +0.49(+3.73%) |
Mar 19, 2008 | 13.79 | 14.07 | 13.01 | 13.03 | 9,682,194 | -0.66(-4.85%) |
Mar 18, 2008 | 13.12 | 13.71 | 13.02 | 13.69 | 10,990,216 | +0.91(+7.09%) |
Mar 17, 2008 | 12.30 | 13.02 | 12.30 | 12.78 | 7,739,380 | +0.16(+1.26%) |
Mar 14, 2008 | 13.10 | 13.10 | 12.40 | 12.63 | 6,259,281 | -0.35(-2.72%) |
Mar 13, 2008 | 12.69 | 13.07 | 12.49 | 12.98 | 8,344,763 | +0.12(+0.97%) |
Mar 12, 2008 | 13.19 | 13.19 | 12.78 | 12.85 | 9,306,155 | -0.29(-2.21%) |
Mar 11, 2008 | 12.95 | 13.16 | 12.54 | 13.14 | 8,519,332 | +0.52(+4.11%) |
Mar 10, 2008 | 12.86 | 12.92 | 12.51 | 12.63 | 6,061,331 | -0.20(-1.56%) |
Mar 07, 2008 | 12.50 | 13.03 | 12.50 | 12.83 | 8,332,476 | +0.22(+1.76%) |
Mar 06, 2008 | 13.05 | 13.05 | 12.59 | 12.60 | 5,925,730 | -0.53(-4.00%) |
Mar 05, 2008 | 13.25 | 13.40 | 13.02 | 13.13 | 7,761,077 | -0.06(-0.47%) |
Mar 04, 2008 | 12.96 | 13.30 | 12.90 | 13.19 | 7,748,346 | +0.09(+0.69%) |
Mar 03, 2008 | 12.96 | 13.42 | 12.88 | 13.10 | 7,746,340 | +0.17(+1.34%) |
Feb 29, 2008 | 13.39 | 13.46 | 12.85 | 12.93 | 9,217,253 | -0.62(-4.55%) |
Feb 28, 2008 | 13.67 | 13.77 | 13.34 | 13.55 | 7,263,465 | -0.22(-1.61%) |
Feb 27, 2008 | 13.43 | 13.84 | 13.42 | 13.77 | 9,340,831 | +0.27(+2.00%) |
Feb 26, 2008 | 13.42 | 13.59 | 13.23 | 13.50 | 21,516,908 | -0.06(-0.46%) |
Feb 25, 2008 | 13.35 | 13.61 | 13.16 | 13.56 | 8,192,320 | +0.23(+1.71%) |
Feb 22, 2008 | 13.07 | 13.34 | 12.94 | 13.33 | 8,391,632 | +0.29(+2.23%) |
Feb 21, 2008 | 13.19 | 13.24 | 12.97 | 13.04 | 8,932,901 | -0.10(-0.74%) |
Feb 20, 2008 | 12.80 | 13.30 | 12.72 | 13.14 | 7,261,780 | +0.25(+1.93%) |
Feb 19, 2008 | 13.51 | 13.51 | 12.85 | 12.89 | 10,193,723 | -0.36(-2.72%) |
Feb 18, 2008 | 13.31 | 13.41 | 13.12 | 13.25 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.31 | 13.41 | 13.12 | 13.25 | 6,558,802 | -0.10(-0.73%) |
Feb 14, 2008 | 13.59 | 13.77 | 13.23 | 13.34 | 7,373,766 | -0.27(-1.98%) |
Feb 13, 2008 | 13.15 | 13.78 | 13.15 | 13.61 | 11,229,539 | +0.21(+1.60%) |
Feb 12, 2008 | 13.28 | 13.82 | 13.18 | 13.40 | 29,280,094 | -1.65(-10.98%) |
Feb 11, 2008 | 14.71 | 15.18 | 14.06 | 15.05 | 8,698,667 | +0.48(+3.32%) |
Feb 08, 2008 | 14.83 | 14.96 | 14.40 | 14.57 | 5,298,687 | -0.37(-2.46%) |
Feb 07, 2008 | 14.89 | 15.19 | 14.72 | 14.94 | 5,695,900 | +0.03(+0.23%) |
Feb 06, 2008 | 15.08 | 15.39 | 14.82 | 14.90 | 5,685,146 | -0.08(-0.51%) |
Feb 05, 2008 | 15.03 | 15.48 | 14.91 | 14.98 | 6,876,445 | -0.35(-2.26%) |
Feb 04, 2008 | 16.08 | 16.08 | 15.23 | 15.32 | 5,864,284 | -0.82(-5.06%) |