Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.29 | 14.62 | 14.08 | 14.18 | 10,396,115 | -0.19(-1.34%) |
Apr 29, 2008 | 14.59 | 14.67 | 14.29 | 14.37 | 6,841,537 | -0.19(-1.32%) |
Apr 28, 2008 | 14.49 | 14.71 | 14.16 | 14.56 | 9,659,020 | +0.15(+1.06%) |
Apr 25, 2008 | 14.13 | 14.47 | 13.84 | 14.41 | 10,610,098 | +0.35(+2.49%) |
Apr 24, 2008 | 13.19 | 14.19 | 13.19 | 14.06 | 15,808,859 | +0.89(+6.78%) |
Apr 23, 2008 | 14.10 | 14.12 | 12.96 | 13.17 | 15,141,487 | -0.68(-4.92%) |
Apr 22, 2008 | 12.89 | 13.95 | 12.88 | 13.85 | 20,093,124 | +1.03(+8.00%) |
Apr 21, 2008 | 13.65 | 13.83 | 12.82 | 12.82 | 15,467,478 | -1.04(-7.49%) |
Apr 18, 2008 | 14.48 | 14.99 | 13.75 | 13.86 | 12,588,752 | +0.27(+2.00%) |
Apr 17, 2008 | 13.08 | 13.67 | 12.85 | 13.59 | 13,659,819 | +0.29(+2.19%) |
Apr 16, 2008 | 12.86 | 13.56 | 12.84 | 13.30 | 13,572,809 | +0.56(+4.36%) |
Apr 15, 2008 | 12.67 | 13.06 | 12.52 | 12.74 | 18,814,818 | +0.16(+1.26%) |
Apr 14, 2008 | 13.72 | 13.81 | 12.54 | 12.58 | 24,494,916 | -1.22(-8.82%) |
Apr 11, 2008 | 13.84 | 14.16 | 13.77 | 13.80 | 17,544,036 | -0.33(-2.34%) |
Apr 10, 2008 | 14.21 | 14.50 | 13.95 | 14.13 | 13,290,881 | -0.19(-1.29%) |
Apr 09, 2008 | 14.75 | 14.88 | 14.28 | 14.32 | 7,319,800 | -0.31(-2.13%) |
Apr 08, 2008 | 14.89 | 15.30 | 14.55 | 14.63 | 10,287,216 | -0.67(-4.37%) |
Apr 07, 2008 | 15.02 | 15.51 | 14.90 | 15.30 | 10,970,844 | +0.27(+1.81%) |
Apr 04, 2008 | 14.96 | 15.26 | 14.88 | 15.02 | 12,023,417 | +0.11(+0.71%) |
Apr 03, 2008 | 15.10 | 15.10 | 14.55 | 14.92 | 9,125,822 | -0.05(-0.35%) |
Apr 02, 2008 | 15.10 | 15.64 | 14.88 | 14.97 | 12,116,693 | +0.09(+0.62%) |
Apr 01, 2008 | 14.17 | 14.89 | 14.17 | 14.88 | 8,765,275 | +1.04(+7.50%) |
Mar 31, 2008 | 13.77 | 14.19 | 13.62 | 13.84 | 9,090,935 | +0.07(+0.48%) |
Mar 28, 2008 | 14.17 | 14.32 | 13.71 | 13.77 | 9,667,131 | -0.34(-2.39%) |
Mar 27, 2008 | 14.82 | 14.82 | 14.00 | 14.11 | 11,972,486 | -0.69(-4.69%) |
Mar 26, 2008 | 15.19 | 15.21 | 14.77 | 14.81 | 10,347,894 | -0.58(-3.74%) |
Mar 25, 2008 | 15.81 | 15.81 | 15.25 | 15.38 | 7,468,267 | -0.28(-1.82%) |
Mar 24, 2008 | 15.55 | 16.27 | 15.45 | 15.67 | 8,333,838 | +0.22(+1.41%) |
Mar 21, 2008 | 14.53 | 15.46 | 14.28 | 15.45 | 14,757,956 | +0.00(+0.00%) |
Mar 20, 2008 | 14.53 | 15.46 | 14.28 | 15.45 | 14,757,956 | +1.01(+7.01%) |
Mar 19, 2008 | 14.75 | 15.29 | 13.63 | 14.44 | 12,006,270 | -0.31(-2.11%) |
Mar 18, 2008 | 14.29 | 14.79 | 13.83 | 14.75 | 14,484,488 | +0.77(+5.54%) |
Mar 17, 2008 | 13.99 | 14.30 | 13.40 | 13.97 | 18,370,508 | -0.48(-3.30%) |
Mar 14, 2008 | 15.05 | 15.53 | 14.22 | 14.45 | 18,643,094 | -0.65(-4.29%) |
Mar 13, 2008 | 14.88 | 15.34 | 14.39 | 15.10 | 13,277,626 | -0.16(-1.04%) |
Mar 12, 2008 | 15.95 | 16.46 | 15.16 | 15.26 | 12,527,070 | -0.70(-4.39%) |
Mar 11, 2008 | 15.08 | 16.02 | 14.83 | 15.96 | 13,953,713 | +1.40(+9.64%) |
Mar 10, 2008 | 14.57 | 14.92 | 14.28 | 14.55 | 10,642,223 | +0.00(+0.00%) |
Mar 07, 2008 | 14.11 | 15.00 | 14.05 | 14.55 | 10,194,243 | +0.19(+1.29%) |
Mar 06, 2008 | 14.65 | 14.69 | 14.35 | 14.37 | 6,934,328 | -0.42(-2.86%) |
Mar 05, 2008 | 15.18 | 15.38 | 14.55 | 14.79 | 11,392,024 | -0.36(-2.36%) |
Mar 04, 2008 | 15.05 | 15.24 | 14.48 | 15.15 | 9,125,793 | -0.01(-0.09%) |
Mar 03, 2008 | 15.19 | 15.38 | 14.79 | 15.16 | 8,559,959 | +0.01(+0.09%) |
Feb 29, 2008 | 15.71 | 15.77 | 15.03 | 15.15 | 12,007,472 | -0.76(-4.78%) |
Feb 28, 2008 | 16.41 | 16.41 | 15.69 | 15.91 | 7,233,449 | -0.59(-3.57%) |
Feb 27, 2008 | 16.44 | 16.85 | 16.29 | 16.50 | 6,032,895 | -0.09(-0.56%) |
Feb 26, 2008 | 16.41 | 16.82 | 16.23 | 16.59 | 6,828,897 | +0.09(+0.56%) |
Feb 25, 2008 | 16.39 | 16.54 | 15.92 | 16.50 | 6,085,146 | +0.15(+0.89%) |
Feb 22, 2008 | 16.12 | 16.41 | 15.78 | 16.35 | 7,160,350 | +0.30(+1.90%) |
Feb 21, 2008 | 16.45 | 16.66 | 15.96 | 16.05 | 5,401,199 | -0.37(-2.26%) |
Feb 20, 2008 | 16.08 | 16.51 | 15.81 | 16.42 | 9,751,824 | +0.14(+0.85%) |
Feb 19, 2008 | 17.17 | 17.19 | 16.11 | 16.28 | 8,535,590 | -0.67(-3.94%) |
Feb 18, 2008 | 16.77 | 16.98 | 16.22 | 16.95 | 7,246,141 | +0.00(+0.00%) |
Feb 15, 2008 | 16.77 | 16.98 | 16.22 | 16.95 | 7,246,141 | +0.32(+1.91%) |
Feb 14, 2008 | 17.24 | 17.24 | 16.59 | 16.63 | 5,412,282 | -0.57(-3.31%) |
Feb 13, 2008 | 17.49 | 17.60 | 16.86 | 17.20 | 5,759,570 | -0.03(-0.19%) |
Feb 12, 2008 | 16.68 | 17.47 | 16.59 | 17.23 | 9,149,612 | +0.70(+4.24%) |
Feb 11, 2008 | 16.98 | 16.98 | 16.38 | 16.53 | 5,858,606 | -0.45(-2.65%) |
Feb 08, 2008 | 17.23 | 17.33 | 16.54 | 16.98 | 7,693,750 | -0.47(-2.69%) |
Feb 07, 2008 | 17.20 | 17.93 | 17.06 | 17.45 | 9,555,335 | +0.22(+1.27%) |
Feb 06, 2008 | 17.21 | 17.65 | 16.91 | 17.23 | 7,726,182 | +0.20(+1.16%) |
Feb 05, 2008 | 17.66 | 17.76 | 17.03 | 17.04 | 8,646,130 | -0.89(-4.95%) |
Feb 04, 2008 | 18.56 | 18.91 | 17.81 | 17.92 | 10,898,204 | -0.64(-3.46%) |