Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 15.72 | 15.87 | 15.52 | 15.67 | 4,469,039 | +0.06(+0.38%) |
Apr 29, 2008 | 15.70 | 15.77 | 15.47 | 15.61 | 4,092,789 | -0.09(-0.54%) |
Apr 28, 2008 | 15.79 | 15.82 | 15.58 | 15.70 | 3,732,482 | -0.17(-1.05%) |
Apr 25, 2008 | 15.69 | 15.90 | 15.53 | 15.87 | 2,374,017 | +0.28(+1.78%) |
Apr 24, 2008 | 15.61 | 15.75 | 15.29 | 15.59 | 5,255,022 | +0.04(+0.25%) |
Apr 23, 2008 | 15.87 | 15.87 | 15.47 | 15.55 | 3,448,174 | -0.29(-1.86%) |
Apr 22, 2008 | 16.22 | 16.52 | 15.67 | 15.84 | 6,739,953 | -0.09(-0.59%) |
Apr 21, 2008 | 15.93 | 16.13 | 15.65 | 15.94 | 3,820,721 | +0.03(+0.16%) |
Apr 18, 2008 | 15.60 | 16.06 | 15.60 | 15.91 | 3,445,057 | +0.41(+2.67%) |
Apr 17, 2008 | 15.78 | 15.78 | 15.41 | 15.50 | 3,795,724 | -0.29(-1.81%) |
Apr 16, 2008 | 15.33 | 15.78 | 15.22 | 15.78 | 3,740,420 | +0.63(+4.17%) |
Apr 15, 2008 | 15.15 | 15.22 | 14.98 | 15.15 | 4,540,262 | -0.01(-0.09%) |
Apr 14, 2008 | 15.30 | 15.39 | 15.09 | 15.17 | 4,472,480 | -0.12(-0.82%) |
Apr 11, 2008 | 15.22 | 15.44 | 15.22 | 15.29 | 3,606,030 | -0.33(-2.09%) |
Apr 10, 2008 | 15.18 | 15.81 | 15.07 | 15.62 | 5,526,984 | +0.26(+1.72%) |
Apr 09, 2008 | 15.49 | 15.56 | 15.34 | 15.35 | 6,667,594 | -0.09(-0.57%) |
Apr 08, 2008 | 15.52 | 15.59 | 15.38 | 15.44 | 8,254,460 | -0.07(-0.48%) |
Apr 07, 2008 | 15.58 | 15.72 | 15.50 | 15.51 | 7,565,512 | +0.00(+0.00%) |
Apr 04, 2008 | 15.59 | 15.68 | 15.44 | 15.51 | 5,438,070 | +0.02(+0.13%) |
Apr 03, 2008 | 15.65 | 15.65 | 15.42 | 15.49 | 8,167,724 | -0.16(-1.05%) |
Apr 02, 2008 | 15.44 | 15.85 | 15.44 | 15.66 | 6,294,972 | +0.26(+1.66%) |
Apr 01, 2008 | 14.59 | 15.41 | 14.56 | 15.40 | 6,289,081 | +0.94(+6.52%) |
Mar 31, 2008 | 14.40 | 14.58 | 14.30 | 14.46 | 4,103,724 | +0.15(+1.07%) |
Mar 28, 2008 | 14.39 | 14.40 | 14.20 | 14.31 | 5,567,247 | -0.05(-0.36%) |
Mar 27, 2008 | 14.57 | 14.64 | 14.27 | 14.36 | 6,400,702 | -0.08(-0.57%) |
Mar 26, 2008 | 14.76 | 14.77 | 14.30 | 14.44 | 9,280,874 | -0.36(-2.45%) |
Mar 25, 2008 | 15.07 | 15.07 | 14.60 | 14.80 | 9,597,723 | -0.18(-1.17%) |
Mar 24, 2008 | 14.29 | 15.23 | 14.26 | 14.98 | 14,910,145 | -0.27(-1.77%) |
Mar 21, 2008 | 14.88 | 15.38 | 14.81 | 15.25 | 6,684,032 | +0.00(+0.00%) |
Mar 20, 2008 | 14.88 | 15.38 | 14.81 | 15.25 | 6,684,032 | +0.44(+2.95%) |
Mar 19, 2008 | 15.27 | 15.43 | 14.79 | 14.81 | 5,970,037 | -0.47(-3.08%) |
Mar 18, 2008 | 14.85 | 15.34 | 14.67 | 15.28 | 7,553,260 | +0.82(+5.70%) |
Mar 17, 2008 | 14.66 | 14.81 | 14.18 | 14.46 | 7,864,811 | -0.35(-2.39%) |
Mar 14, 2008 | 14.79 | 15.18 | 14.57 | 14.81 | 7,418,464 | +0.06(+0.38%) |
Mar 13, 2008 | 14.40 | 14.85 | 14.25 | 14.75 | 5,943,197 | +0.30(+2.06%) |
Mar 12, 2008 | 14.50 | 14.87 | 14.45 | 14.46 | 4,271,248 | -0.09(-0.64%) |
Mar 11, 2008 | 14.64 | 14.69 | 14.28 | 14.55 | 6,177,112 | +0.25(+1.76%) |
Mar 10, 2008 | 14.17 | 14.56 | 14.17 | 14.30 | 7,614,272 | +0.10(+0.68%) |
Mar 07, 2008 | 14.26 | 14.49 | 14.16 | 14.20 | 5,865,632 | -0.13(-0.89%) |
Mar 06, 2008 | 14.52 | 14.54 | 14.32 | 14.33 | 4,785,273 | -0.26(-1.79%) |
Mar 05, 2008 | 14.51 | 14.83 | 14.47 | 14.59 | 5,885,042 | +0.10(+0.70%) |
Mar 04, 2008 | 14.72 | 14.73 | 14.36 | 14.49 | 8,268,776 | -0.35(-2.37%) |
Mar 03, 2008 | 14.68 | 14.94 | 14.51 | 14.84 | 4,689,597 | +0.17(+1.16%) |
Feb 29, 2008 | 14.98 | 15.06 | 14.60 | 14.67 | 8,414,131 | -0.41(-2.69%) |
Feb 28, 2008 | 15.43 | 15.46 | 15.00 | 15.07 | 8,033,267 | -0.49(-3.17%) |
Feb 27, 2008 | 15.42 | 15.87 | 15.36 | 15.57 | 5,866,066 | +0.01(+0.05%) |
Feb 26, 2008 | 15.61 | 15.76 | 15.46 | 15.56 | 6,979,649 | -0.10(-0.62%) |
Feb 25, 2008 | 15.50 | 15.77 | 15.34 | 15.66 | 9,760,912 | +0.19(+1.21%) |
Feb 22, 2008 | 15.51 | 15.53 | 15.19 | 15.47 | 9,724,475 | -0.01(-0.09%) |
Feb 21, 2008 | 15.87 | 16.01 | 15.29 | 15.48 | 13,639,249 | +0.41(+2.74%) |
Feb 20, 2008 | 14.86 | 15.15 | 14.86 | 15.07 | 10,558,229 | +0.05(+0.30%) |
Feb 19, 2008 | 15.38 | 15.48 | 15.01 | 15.02 | 6,959,608 | -0.23(-1.49%) |
Feb 18, 2008 | 15.21 | 15.29 | 14.92 | 15.25 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.21 | 15.29 | 14.92 | 15.25 | 9,591,298 | +0.03(+0.19%) |
Feb 14, 2008 | 15.37 | 15.58 | 15.17 | 15.22 | 7,319,265 | -0.27(-1.74%) |
Feb 13, 2008 | 15.70 | 15.72 | 15.41 | 15.49 | 5,561,857 | -0.07(-0.47%) |
Feb 12, 2008 | 15.74 | 15.78 | 15.45 | 15.56 | 5,013,911 | -0.01(-0.04%) |
Feb 11, 2008 | 15.54 | 15.69 | 15.25 | 15.57 | 3,969,252 | +0.00(+0.02%) |
Feb 08, 2008 | 15.56 | 15.82 | 15.29 | 15.57 | 5,866,881 | -0.16(-0.99%) |
Feb 07, 2008 | 15.19 | 15.85 | 15.19 | 15.72 | 6,897,548 | +0.37(+2.44%) |
Feb 06, 2008 | 15.71 | 15.81 | 15.31 | 15.35 | 8,064,512 | -0.33(-2.13%) |
Feb 05, 2008 | 15.64 | 15.95 | 15.36 | 15.68 | 7,678,809 | -0.23(-1.42%) |
Feb 04, 2008 | 16.62 | 16.62 | 15.91 | 15.91 | 3,954,551 | -0.58(-3.52%) |