Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 15.24 | 15.50 | 15.12 | 15.19 | 4,559,594 | -0.04(-0.27%) |
Apr 29, 2008 | 15.38 | 15.55 | 15.15 | 15.23 | 4,427,079 | -0.24(-1.54%) |
Apr 28, 2008 | 15.35 | 15.58 | 15.34 | 15.47 | 3,046,103 | +0.10(+0.64%) |
Apr 25, 2008 | 15.61 | 15.61 | 15.06 | 15.37 | 5,348,653 | +0.15(+1.01%) |
Apr 24, 2008 | 14.85 | 15.22 | 14.67 | 15.21 | 4,045,658 | +0.44(+2.98%) |
Apr 23, 2008 | 15.03 | 15.03 | 14.65 | 14.77 | 4,245,713 | -0.09(-0.62%) |
Apr 22, 2008 | 14.54 | 15.27 | 14.41 | 14.87 | 8,448,088 | -0.19(-1.29%) |
Apr 21, 2008 | 15.17 | 15.23 | 14.93 | 15.06 | 3,624,826 | -0.10(-0.65%) |
Apr 18, 2008 | 14.88 | 15.30 | 14.88 | 15.16 | 7,777,042 | +0.50(+3.42%) |
Apr 17, 2008 | 14.99 | 14.99 | 14.57 | 14.66 | 4,510,253 | -0.35(-2.36%) |
Apr 16, 2008 | 14.33 | 15.07 | 14.33 | 15.01 | 8,794,104 | +0.87(+6.15%) |
Apr 15, 2008 | 14.07 | 14.15 | 13.92 | 14.14 | 4,243,613 | +0.12(+0.89%) |
Apr 14, 2008 | 14.05 | 14.12 | 13.92 | 14.02 | 2,185,982 | +0.03(+0.23%) |
Apr 11, 2008 | 14.10 | 14.12 | 13.87 | 13.98 | 4,370,615 | -0.15(-1.05%) |
Apr 10, 2008 | 14.11 | 14.13 | 13.88 | 14.13 | 3,891,253 | +0.05(+0.37%) |
Apr 09, 2008 | 14.66 | 14.66 | 13.94 | 14.08 | 6,124,096 | -0.71(-4.82%) |
Apr 08, 2008 | 14.62 | 14.81 | 14.57 | 14.79 | 3,209,383 | +0.09(+0.61%) |
Apr 07, 2008 | 14.92 | 14.97 | 14.58 | 14.70 | 5,648,942 | -0.14(-0.98%) |
Apr 04, 2008 | 14.80 | 14.95 | 14.63 | 14.85 | 4,042,774 | +0.10(+0.65%) |
Apr 03, 2008 | 14.55 | 14.78 | 14.38 | 14.75 | 3,775,096 | +0.22(+1.54%) |
Apr 02, 2008 | 14.49 | 14.57 | 14.43 | 14.53 | 3,190,756 | +0.13(+0.93%) |
Apr 01, 2008 | 14.11 | 14.43 | 14.07 | 14.40 | 6,373,234 | +0.39(+2.77%) |
Mar 31, 2008 | 14.22 | 14.22 | 13.80 | 14.01 | 4,132,150 | -0.17(-1.21%) |
Mar 28, 2008 | 14.28 | 14.40 | 14.10 | 14.18 | 5,649,615 | +0.06(+0.41%) |
Mar 27, 2008 | 14.32 | 14.37 | 14.09 | 14.12 | 3,580,511 | -0.09(-0.63%) |
Mar 26, 2008 | 14.63 | 14.63 | 14.06 | 14.21 | 4,436,703 | -0.25(-1.74%) |
Mar 25, 2008 | 13.99 | 14.59 | 13.99 | 14.46 | 4,394,965 | +0.48(+3.42%) |
Mar 24, 2008 | 14.02 | 14.15 | 13.85 | 13.98 | 4,086,927 | +0.17(+1.20%) |
Mar 21, 2008 | 13.67 | 14.00 | 13.55 | 13.82 | 6,182,875 | +0.00(+0.00%) |
Mar 20, 2008 | 13.67 | 14.00 | 13.55 | 13.82 | 6,182,875 | +0.03(+0.23%) |
Mar 19, 2008 | 14.53 | 14.54 | 13.71 | 13.79 | 9,641,803 | -0.57(-4.00%) |
Mar 18, 2008 | 13.86 | 14.47 | 13.63 | 14.36 | 13,716,610 | +0.74(+5.43%) |
Mar 17, 2008 | 13.85 | 13.92 | 13.59 | 13.62 | 13,527,738 | -0.61(-4.26%) |
Mar 14, 2008 | 14.51 | 14.69 | 14.12 | 14.23 | 13,261,121 | -0.41(-2.77%) |
Mar 13, 2008 | 14.53 | 14.74 | 14.45 | 14.63 | 10,807,764 | -0.02(-0.14%) |
Mar 12, 2008 | 14.91 | 15.07 | 14.63 | 14.65 | 6,385,324 | -0.28(-1.90%) |
Mar 11, 2008 | 14.77 | 15.09 | 14.67 | 14.94 | 4,934,806 | +0.35(+2.38%) |
Mar 10, 2008 | 14.79 | 14.96 | 14.53 | 14.59 | 5,739,315 | -0.17(-1.14%) |
Mar 07, 2008 | 14.89 | 15.12 | 14.60 | 14.76 | 4,251,467 | -0.15(-1.01%) |
Mar 06, 2008 | 15.45 | 15.47 | 14.90 | 14.91 | 4,652,771 | -0.67(-4.30%) |
Mar 05, 2008 | 15.28 | 15.65 | 15.18 | 15.58 | 4,463,264 | +0.52(+3.49%) |
Mar 04, 2008 | 15.23 | 15.34 | 14.82 | 15.05 | 6,161,092 | -0.36(-2.33%) |
Mar 03, 2008 | 15.31 | 15.46 | 15.11 | 15.41 | 3,481,546 | +0.11(+0.74%) |
Feb 29, 2008 | 15.59 | 15.69 | 15.27 | 15.30 | 4,668,908 | -0.44(-2.82%) |
Feb 28, 2008 | 15.74 | 15.92 | 15.65 | 15.74 | 4,402,899 | -0.05(-0.29%) |
Feb 27, 2008 | 15.84 | 16.02 | 15.74 | 15.79 | 4,454,930 | -0.16(-1.02%) |
Feb 26, 2008 | 15.48 | 16.01 | 15.48 | 15.95 | 4,089,963 | +0.41(+2.65%) |
Feb 25, 2008 | 15.09 | 15.54 | 15.08 | 15.54 | 4,603,054 | +0.40(+2.66%) |
Feb 22, 2008 | 14.98 | 15.15 | 14.89 | 15.14 | 3,817,179 | +0.14(+0.95%) |
Feb 21, 2008 | 15.14 | 15.25 | 14.94 | 15.00 | 3,394,619 | -0.22(-1.45%) |
Feb 20, 2008 | 14.83 | 15.28 | 14.78 | 15.22 | 4,777,683 | +0.37(+2.46%) |
Feb 19, 2008 | 15.33 | 15.33 | 14.78 | 14.85 | 5,735,210 | -0.32(-2.14%) |
Feb 18, 2008 | 15.10 | 15.20 | 14.92 | 15.18 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.10 | 15.20 | 14.92 | 15.18 | 2,693,343 | +0.14(+0.91%) |
Feb 14, 2008 | 15.15 | 15.18 | 14.94 | 15.04 | 3,191,101 | -0.03(-0.19%) |
Feb 13, 2008 | 15.12 | 15.19 | 14.97 | 15.07 | 3,319,407 | +0.04(+0.29%) |
Feb 12, 2008 | 14.99 | 15.27 | 14.90 | 15.03 | 3,033,478 | +0.12(+0.84%) |
Feb 11, 2008 | 14.62 | 14.95 | 14.52 | 14.90 | 2,580,890 | +0.19(+1.32%) |
Feb 08, 2008 | 14.52 | 14.77 | 14.49 | 14.71 | 2,839,600 | +0.26(+1.77%) |
Feb 07, 2008 | 14.40 | 14.62 | 14.29 | 14.45 | 3,864,782 | -0.03(-0.20%) |
Feb 06, 2008 | 14.47 | 14.57 | 14.32 | 14.48 | 3,616,575 | +0.09(+0.60%) |
Feb 05, 2008 | 14.78 | 14.78 | 14.36 | 14.39 | 6,154,641 | -0.55(-3.70%) |
Feb 04, 2008 | 15.23 | 15.23 | 14.81 | 14.95 | 4,839,701 | -0.16(-1.06%) |