Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.34 | 14.44 | 14.00 | 14.04 | 19,919,970 | -0.30(-2.10%) |
Apr 29, 2008 | 14.26 | 14.40 | 14.19 | 14.34 | 11,899,091 | +0.09(+0.60%) |
Apr 28, 2008 | 14.51 | 14.51 | 14.21 | 14.26 | 13,821,462 | -0.19(-1.34%) |
Apr 25, 2008 | 14.40 | 14.47 | 14.23 | 14.45 | 14,709,198 | +0.14(+1.00%) |
Apr 24, 2008 | 14.25 | 14.42 | 14.17 | 14.31 | 17,045,390 | +0.12(+0.83%) |
Apr 23, 2008 | 14.38 | 14.49 | 14.16 | 14.19 | 16,753,669 | -0.11(-0.78%) |
Apr 22, 2008 | 14.39 | 14.46 | 14.15 | 14.30 | 13,730,562 | -0.12(-0.86%) |
Apr 21, 2008 | 14.18 | 14.47 | 14.11 | 14.42 | 17,381,046 | +0.15(+1.08%) |
Apr 18, 2008 | 14.32 | 14.32 | 14.13 | 14.27 | 19,069,028 | +0.07(+0.50%) |
Apr 17, 2008 | 13.87 | 14.23 | 13.87 | 14.20 | 16,496,944 | +0.31(+2.24%) |
Apr 16, 2008 | 13.90 | 13.99 | 13.76 | 13.89 | 13,180,922 | +0.05(+0.38%) |
Apr 15, 2008 | 14.00 | 14.00 | 13.70 | 13.84 | 11,239,288 | -0.05(-0.36%) |
Apr 14, 2008 | 13.94 | 14.03 | 13.84 | 13.89 | 10,492,910 | -0.13(-0.94%) |
Apr 11, 2008 | 14.02 | 14.29 | 14.00 | 14.02 | 15,537,742 | -0.14(-1.01%) |
Apr 10, 2008 | 13.94 | 14.30 | 13.85 | 14.16 | 20,773,518 | +0.20(+1.40%) |
Apr 09, 2008 | 14.02 | 14.14 | 13.86 | 13.97 | 14,922,588 | -0.02(-0.14%) |
Apr 08, 2008 | 13.92 | 14.18 | 13.92 | 13.98 | 15,615,540 | -0.06(-0.45%) |
Apr 07, 2008 | 14.48 | 14.49 | 14.05 | 14.05 | 15,468,740 | -0.35(-2.45%) |
Apr 04, 2008 | 14.54 | 14.56 | 14.28 | 14.40 | 14,944,248 | -0.08(-0.57%) |
Apr 03, 2008 | 14.17 | 14.58 | 14.14 | 14.48 | 15,347,217 | +0.20(+1.37%) |
Apr 02, 2008 | 14.48 | 14.71 | 14.20 | 14.29 | 18,491,742 | -0.34(-2.30%) |
Apr 01, 2008 | 14.42 | 14.69 | 14.14 | 14.62 | 21,464,278 | +0.33(+2.31%) |
Mar 31, 2008 | 13.82 | 14.35 | 13.82 | 14.29 | 27,501,272 | +0.45(+3.25%) |
Mar 28, 2008 | 13.94 | 13.96 | 13.68 | 13.84 | 25,373,118 | -0.03(-0.18%) |
Mar 27, 2008 | 13.99 | 14.15 | 13.87 | 13.87 | 18,245,912 | -0.06(-0.44%) |
Mar 26, 2008 | 14.32 | 14.38 | 13.89 | 13.93 | 24,564,946 | -0.44(-3.07%) |
Mar 25, 2008 | 14.55 | 14.57 | 14.30 | 14.37 | 24,333,478 | -0.15(-1.03%) |
Mar 24, 2008 | 14.08 | 14.84 | 13.97 | 14.52 | 35,474,792 | +0.38(+2.69%) |
Mar 21, 2008 | 13.60 | 14.16 | 13.00 | 14.14 | 51,499,960 | +0.00(+0.00%) |
Mar 20, 2008 | 13.60 | 14.16 | 13.60 | 14.14 | 51,499,960 | +1.14(+8.80%) |
Mar 19, 2008 | 13.20 | 13.23 | 12.99 | 13.00 | 24,630,418 | +0.03(+0.26%) |
Mar 18, 2008 | 12.67 | 12.98 | 12.52 | 12.96 | 16,403,423 | +0.51(+4.07%) |
Mar 17, 2008 | 12.28 | 12.65 | 12.14 | 12.46 | 21,738,016 | -0.15(-1.17%) |
Mar 14, 2008 | 12.95 | 12.95 | 12.47 | 12.60 | 22,457,016 | -0.22(-1.75%) |
Mar 13, 2008 | 12.37 | 12.90 | 12.19 | 12.83 | 22,890,340 | +0.27(+2.13%) |
Mar 12, 2008 | 12.19 | 12.67 | 12.19 | 12.56 | 21,694,080 | +0.39(+3.18%) |
Mar 11, 2008 | 12.22 | 12.23 | 11.92 | 12.17 | 17,480,552 | +0.20(+1.67%) |
Mar 10, 2008 | 12.23 | 12.40 | 11.93 | 11.97 | 19,246,908 | -0.27(-2.18%) |
Mar 07, 2008 | 12.40 | 12.55 | 12.13 | 12.24 | 20,453,272 | -0.28(-2.25%) |
Mar 06, 2008 | 12.74 | 12.75 | 12.49 | 12.52 | 22,148,534 | -0.26(-2.02%) |
Mar 05, 2008 | 12.78 | 13.01 | 12.64 | 12.78 | 13,998,044 | +0.08(+0.63%) |
Mar 04, 2008 | 12.53 | 12.80 | 12.51 | 12.70 | 19,819,564 | +0.07(+0.57%) |
Mar 03, 2008 | 12.66 | 12.72 | 12.48 | 12.63 | 12,318,482 | -0.02(-0.18%) |
Feb 29, 2008 | 12.89 | 12.97 | 12.60 | 12.65 | 14,042,645 | -0.39(-2.97%) |
Feb 28, 2008 | 13.03 | 13.12 | 12.93 | 13.04 | 10,131,169 | -0.07(-0.54%) |
Feb 27, 2008 | 13.06 | 13.23 | 13.04 | 13.11 | 10,845,644 | -0.05(-0.37%) |
Feb 26, 2008 | 12.91 | 13.24 | 12.91 | 13.16 | 11,896,917 | +0.21(+1.66%) |
Feb 25, 2008 | 12.76 | 12.98 | 12.67 | 12.95 | 11,867,311 | +0.21(+1.65%) |
Feb 22, 2008 | 12.71 | 12.78 | 12.54 | 12.74 | 15,877,303 | +0.06(+0.45%) |
Feb 21, 2008 | 12.54 | 12.85 | 12.54 | 12.68 | 15,635,227 | -0.19(-1.44%) |
Feb 20, 2008 | 12.77 | 12.93 | 12.71 | 12.86 | 10,824,288 | +0.02(+0.13%) |
Feb 19, 2008 | 13.22 | 13.24 | 12.80 | 12.85 | 11,112,208 | -0.25(-1.88%) |
Feb 18, 2008 | 13.07 | 13.23 | 12.96 | 13.09 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.07 | 13.23 | 12.96 | 13.09 | 12,693,724 | -0.00(-0.02%) |
Feb 14, 2008 | 13.22 | 13.24 | 13.05 | 13.10 | 14,999,958 | -0.05(-0.40%) |
Feb 13, 2008 | 13.00 | 13.19 | 12.78 | 13.15 | 16,410,392 | +0.25(+1.92%) |
Feb 12, 2008 | 12.78 | 13.03 | 12.73 | 12.90 | 14,835,941 | +0.15(+1.17%) |
Feb 11, 2008 | 12.77 | 12.88 | 12.61 | 12.75 | 13,075,550 | +0.00(+0.03%) |
Feb 08, 2008 | 12.73 | 12.91 | 12.57 | 12.75 | 13,639,900 | -0.03(-0.20%) |
Feb 07, 2008 | 12.52 | 12.83 | 12.52 | 12.77 | 18,418,896 | +0.15(+1.22%) |
Feb 06, 2008 | 12.68 | 12.90 | 12.58 | 12.62 | 18,346,260 | +0.05(+0.39%) |
Feb 05, 2008 | 12.57 | 12.79 | 12.51 | 12.57 | 17,152,688 | -0.20(-1.55%) |
Feb 04, 2008 | 13.14 | 13.16 | 12.66 | 12.77 | 14,676,900 | -0.37(-2.83%) |