Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.73 | 15.04 | 14.71 | 14.96 | 2,608,647 | +0.23(+1.53%) |
Apr 29, 2008 | 14.84 | 14.84 | 14.73 | 14.73 | 2,090,549 | -0.10(-0.67%) |
Apr 28, 2008 | 14.75 | 14.92 | 14.75 | 14.83 | 1,438,811 | +0.05(+0.36%) |
Apr 25, 2008 | 14.64 | 14.82 | 14.58 | 14.78 | 4,954,199 | +0.13(+0.86%) |
Apr 24, 2008 | 14.66 | 14.69 | 14.55 | 14.65 | 1,542,538 | +0.02(+0.14%) |
Apr 23, 2008 | 14.74 | 14.78 | 14.59 | 14.63 | 1,121,015 | -0.10(-0.68%) |
Apr 22, 2008 | 14.56 | 14.76 | 14.50 | 14.73 | 3,085,314 | +0.17(+1.14%) |
Apr 21, 2008 | 14.66 | 14.66 | 14.56 | 14.56 | 601,283 | -0.09(-0.64%) |
Apr 18, 2008 | 14.73 | 14.78 | 14.61 | 14.66 | 2,519,337 | +0.09(+0.59%) |
Apr 17, 2008 | 14.55 | 14.61 | 14.36 | 14.57 | 1,375,968 | -0.02(-0.14%) |
Apr 16, 2008 | 14.70 | 14.80 | 14.54 | 14.59 | 1,156,541 | -0.15(-0.99%) |
Apr 15, 2008 | 14.80 | 14.81 | 14.64 | 14.74 | 860,926 | +0.01(+0.05%) |
Apr 14, 2008 | 14.70 | 14.75 | 14.62 | 14.73 | 3,161,770 | +0.00(+0.00%) |
Apr 11, 2008 | 14.75 | 14.77 | 14.63 | 14.73 | 1,403,654 | -0.12(-0.81%) |
Apr 10, 2008 | 14.74 | 14.88 | 14.70 | 14.85 | 2,913,048 | +0.15(+1.00%) |
Apr 09, 2008 | 14.84 | 14.84 | 14.62 | 14.70 | 1,935,605 | -0.11(-0.72%) |
Apr 08, 2008 | 14.94 | 14.98 | 14.71 | 14.81 | 3,528,229 | -0.17(-1.15%) |
Apr 07, 2008 | 15.81 | 15.81 | 14.90 | 14.98 | 4,916,346 | -0.12(-0.79%) |
Apr 04, 2008 | 15.17 | 15.24 | 14.96 | 15.10 | 3,403,644 | +0.00(+0.00%) |
Apr 03, 2008 | 15.34 | 15.40 | 15.08 | 15.10 | 1,772,911 | -0.32(-2.07%) |
Apr 02, 2008 | 15.65 | 15.73 | 15.25 | 15.42 | 2,374,107 | -0.23(-1.49%) |
Apr 01, 2008 | 15.76 | 15.76 | 15.54 | 15.65 | 991,872 | -0.01(-0.04%) |
Mar 31, 2008 | 15.56 | 15.69 | 15.56 | 15.66 | 579,829 | +0.07(+0.43%) |
Mar 28, 2008 | 15.77 | 15.77 | 15.43 | 15.59 | 1,656,973 | -0.14(-0.89%) |
Mar 27, 2008 | 15.73 | 15.94 | 15.67 | 15.73 | 1,785,933 | +0.08(+0.51%) |
Mar 26, 2008 | 15.74 | 15.79 | 15.55 | 15.65 | 2,418,016 | -0.28(-1.75%) |
Mar 25, 2008 | 15.91 | 16.20 | 15.91 | 15.93 | 2,441,475 | +0.03(+0.17%) |
Mar 24, 2008 | 15.82 | 16.09 | 15.82 | 15.91 | 1,411,100 | +0.21(+1.36%) |
Mar 21, 2008 | 15.65 | 15.81 | 15.53 | 15.69 | 2,297,968 | +0.00(+0.00%) |
Mar 20, 2008 | 15.65 | 15.81 | 15.53 | 15.69 | 2,297,968 | +0.00(+0.00%) |
Mar 19, 2008 | 16.04 | 16.04 | 15.58 | 15.69 | 10,346,463 | -0.31(-1.95%) |
Mar 18, 2008 | 15.66 | 16.01 | 15.63 | 16.01 | 3,339,938 | +0.47(+3.00%) |
Mar 17, 2008 | 15.56 | 15.80 | 15.43 | 15.54 | 3,486,894 | -0.27(-1.72%) |
Mar 14, 2008 | 16.31 | 16.34 | 15.73 | 15.81 | 2,645,535 | -0.48(-2.94%) |
Mar 13, 2008 | 16.16 | 16.47 | 16.09 | 16.29 | 1,137,141 | -0.03(-0.16%) |
Mar 12, 2008 | 16.19 | 16.38 | 16.08 | 16.32 | 1,690,807 | +0.09(+0.57%) |
Mar 11, 2008 | 16.19 | 16.25 | 16.05 | 16.23 | 2,884,281 | +0.37(+2.35%) |
Mar 10, 2008 | 15.79 | 16.09 | 15.78 | 15.85 | 2,716,354 | +0.00(+0.00%) |
Mar 07, 2008 | 16.03 | 16.27 | 15.83 | 15.85 | 4,017,270 | -0.27(-1.69%) |
Mar 06, 2008 | 16.29 | 16.45 | 15.97 | 16.13 | 2,481,474 | -0.17(-1.02%) |
Mar 05, 2008 | 15.95 | 16.45 | 15.95 | 16.29 | 6,360,902 | +0.51(+3.20%) |
Mar 04, 2008 | 15.96 | 15.99 | 15.63 | 15.79 | 4,796,942 | -0.21(-1.33%) |
Mar 03, 2008 | 16.01 | 16.07 | 15.85 | 16.00 | 3,475,297 | -0.05(-0.29%) |
Feb 29, 2008 | 16.09 | 16.17 | 15.99 | 16.05 | 1,642,255 | -0.18(-1.11%) |
Feb 28, 2008 | 16.26 | 16.33 | 16.15 | 16.23 | 3,801,008 | -0.11(-0.69%) |
Feb 27, 2008 | 16.31 | 16.63 | 16.29 | 16.34 | 1,726,445 | +0.01(+0.04%) |
Feb 26, 2008 | 15.91 | 16.55 | 15.79 | 16.33 | 4,674,621 | +0.27(+1.66%) |
Feb 25, 2008 | 15.49 | 16.15 | 15.49 | 16.07 | 1,707,949 | +0.53(+3.38%) |
Feb 22, 2008 | 15.06 | 15.77 | 14.86 | 15.54 | 4,730,019 | +0.49(+3.22%) |
Feb 21, 2008 | 15.33 | 15.36 | 15.05 | 15.06 | 3,177,446 | -0.24(-1.57%) |
Feb 20, 2008 | 15.36 | 15.41 | 15.26 | 15.30 | 1,906,282 | -0.13(-0.82%) |
Feb 19, 2008 | 15.48 | 15.56 | 15.34 | 15.42 | 1,340,112 | -0.01(-0.09%) |
Feb 18, 2008 | 15.30 | 15.50 | 15.26 | 15.43 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.30 | 15.50 | 15.26 | 15.43 | 1,166,276 | +0.02(+0.13%) |
Feb 14, 2008 | 15.55 | 15.56 | 15.24 | 15.41 | 1,142,096 | -0.09(-0.60%) |
Feb 13, 2008 | 15.59 | 15.60 | 15.24 | 15.51 | 2,011,012 | -0.01(-0.04%) |
Feb 12, 2008 | 15.71 | 15.87 | 15.47 | 15.51 | 2,025,239 | -0.13(-0.81%) |
Feb 11, 2008 | 15.52 | 15.70 | 15.47 | 15.64 | 1,078,784 | +0.07(+0.43%) |
Feb 08, 2008 | 15.40 | 15.69 | 15.38 | 15.57 | 1,597,424 | +0.20(+1.30%) |
Feb 07, 2008 | 15.43 | 15.51 | 15.30 | 15.38 | 2,210,365 | -0.09(-0.56%) |
Feb 06, 2008 | 15.69 | 15.74 | 15.36 | 15.46 | 2,753,802 | -0.18(-1.15%) |
Feb 05, 2008 | 15.95 | 15.95 | 15.53 | 15.64 | 5,418,071 | -0.34(-2.12%) |
Feb 04, 2008 | 16.56 | 16.59 | 15.92 | 15.98 | 3,486,231 | -0.57(-3.46%) |