Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.10 | 13.48 | 12.95 | 13.35 | 10,420,982 | +0.49(+3.81%) |
Apr 29, 2008 | 14.00 | 14.05 | 12.86 | 12.86 | 4,831,941 | -1.53(-10.63%) |
Apr 28, 2008 | 14.90 | 14.90 | 14.36 | 14.39 | 5,857,302 | -0.41(-2.77%) |
Apr 25, 2008 | 15.10 | 15.22 | 14.80 | 14.80 | 1,362,607 | -0.11(-0.74%) |
Apr 24, 2008 | 15.30 | 15.30 | 14.78 | 14.91 | 3,984,014 | -0.47(-3.06%) |
Apr 23, 2008 | 15.44 | 15.49 | 15.20 | 15.38 | 1,405,210 | -0.26(-1.66%) |
Apr 22, 2008 | 16.09 | 16.12 | 15.60 | 15.64 | 2,222,601 | -0.40(-2.49%) |
Apr 21, 2008 | 16.42 | 16.49 | 16.00 | 16.04 | 1,317,886 | -0.41(-2.49%) |
Apr 18, 2008 | 16.92 | 16.94 | 16.41 | 16.45 | 1,824,970 | -0.95(-5.46%) |
Apr 17, 2008 | 17.53 | 17.70 | 17.21 | 17.40 | 1,502,917 | -0.18(-1.02%) |
Apr 16, 2008 | 17.20 | 17.61 | 16.99 | 17.58 | 2,046,301 | +0.83(+4.96%) |
Apr 15, 2008 | 16.53 | 16.89 | 16.41 | 16.75 | 580,323 | +0.39(+2.38%) |
Apr 14, 2008 | 16.60 | 16.78 | 16.32 | 16.36 | 853,177 | -0.10(-0.61%) |
Apr 11, 2008 | 16.70 | 16.86 | 16.42 | 16.46 | 950,347 | -0.29(-1.73%) |
Apr 10, 2008 | 16.80 | 16.88 | 16.50 | 16.75 | 994,114 | -0.05(-0.30%) |
Apr 09, 2008 | 16.45 | 17.10 | 16.40 | 16.80 | 2,066,335 | +0.48(+2.94%) |
Apr 08, 2008 | 16.12 | 16.56 | 16.11 | 16.32 | 770,195 | -0.20(-1.21%) |
Apr 07, 2008 | 17.00 | 17.49 | 16.52 | 16.52 | 1,343,200 | -0.32(-1.90%) |
Apr 04, 2008 | 16.25 | 16.84 | 16.11 | 16.84 | 2,198,196 | +0.74(+4.60%) |
Apr 03, 2008 | 15.90 | 16.40 | 15.85 | 16.10 | 2,085,387 | +0.10(+0.63%) |
Apr 02, 2008 | 15.41 | 16.12 | 15.41 | 16.00 | 2,075,218 | +0.40(+2.56%) |
Apr 01, 2008 | 15.54 | 15.70 | 15.22 | 15.60 | 2,023,808 | -0.33(-2.07%) |
Mar 31, 2008 | 16.70 | 16.70 | 15.75 | 15.93 | 2,277,055 | -0.57(-3.45%) |
Mar 28, 2008 | 16.65 | 16.86 | 16.14 | 16.50 | 1,125,037 | -0.42(-2.48%) |
Mar 27, 2008 | 17.06 | 17.19 | 16.61 | 16.92 | 2,462,651 | -0.41(-2.37%) |
Mar 26, 2008 | 16.95 | 17.44 | 16.92 | 17.33 | 1,529,434 | +0.43(+2.54%) |
Mar 25, 2008 | 16.40 | 16.97 | 16.40 | 16.90 | 2,956,063 | +1.05(+6.62%) |
Mar 24, 2008 | 16.15 | 16.46 | 15.76 | 15.85 | 2,147,069 | -0.15(-0.94%) |
Mar 21, 2008 | 16.18 | 16.42 | 15.80 | 16.00 | 5,851,464 | +0.00(+0.00%) |
Mar 20, 2008 | 16.18 | 16.42 | 15.80 | 16.00 | 5,851,464 | -0.89(-5.27%) |
Mar 19, 2008 | 17.00 | 17.18 | 16.63 | 16.89 | 3,002,689 | -0.59(-3.38%) |
Mar 18, 2008 | 18.48 | 18.48 | 17.37 | 17.48 | 1,652,227 | -0.74(-4.06%) |
Mar 17, 2008 | 19.00 | 19.20 | 17.79 | 18.22 | 2,903,443 | -0.96(-5.01%) |
Mar 14, 2008 | 18.90 | 19.30 | 18.48 | 19.18 | 1,866,931 | +0.28(+1.48%) |
Mar 13, 2008 | 18.48 | 18.91 | 18.31 | 18.90 | 3,142,166 | +0.80(+4.42%) |
Mar 12, 2008 | 17.53 | 18.20 | 17.50 | 18.10 | 1,691,691 | +0.47(+2.67%) |
Mar 11, 2008 | 17.50 | 17.65 | 16.92 | 17.63 | 3,065,883 | +0.41(+2.38%) |
Mar 10, 2008 | 17.80 | 17.80 | 17.05 | 17.22 | 2,989,379 | -0.79(-4.39%) |
Mar 07, 2008 | 17.97 | 18.17 | 17.60 | 18.01 | 3,226,579 | +0.01(+0.06%) |
Mar 06, 2008 | 17.89 | 18.13 | 17.60 | 18.00 | 5,965,884 | -0.01(-0.06%) |
Mar 05, 2008 | 17.39 | 18.03 | 17.15 | 18.01 | 4,318,923 | +0.82(+4.77%) |
Mar 04, 2008 | 17.70 | 17.75 | 16.40 | 17.19 | 5,096,815 | -0.31(-1.77%) |
Mar 03, 2008 | 17.30 | 17.93 | 17.29 | 17.50 | 6,582,480 | +0.50(+2.94%) |
Feb 29, 2008 | 17.20 | 17.37 | 16.44 | 17.00 | 2,877,865 | -0.24(-1.39%) |
Feb 28, 2008 | 17.20 | 17.24 | 16.94 | 17.24 | 5,920,609 | +0.11(+0.64%) |
Feb 27, 2008 | 16.98 | 17.32 | 16.83 | 17.13 | 5,250,887 | +0.50(+3.01%) |
Feb 26, 2008 | 16.30 | 16.68 | 16.16 | 16.63 | 7,569,949 | +0.19(+1.16%) |
Feb 25, 2008 | 16.25 | 16.47 | 16.13 | 16.44 | 3,227,508 | +0.24(+1.48%) |
Feb 22, 2008 | 16.00 | 16.20 | 15.90 | 16.20 | 6,953,922 | +0.35(+2.21%) |
Feb 21, 2008 | 16.70 | 16.85 | 15.81 | 15.85 | 4,396,738 | -0.48(-2.94%) |
Feb 20, 2008 | 15.84 | 16.35 | 15.75 | 16.33 | 4,519,852 | +0.46(+2.90%) |
Feb 19, 2008 | 15.75 | 16.07 | 15.75 | 15.87 | 6,815,761 | +0.52(+3.39%) |
Feb 18, 2008 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.12 | 15.45 | 15.11 | 15.35 | 3,514,591 | +0.15(+0.99%) |
Feb 14, 2008 | 15.05 | 15.53 | 15.05 | 15.20 | 7,973,230 | +0.15(+1.00%) |
Feb 13, 2008 | 15.02 | 15.18 | 14.91 | 15.05 | 3,069,229 | -0.08(-0.53%) |
Feb 12, 2008 | 15.50 | 15.62 | 15.02 | 15.13 | 2,347,057 | -0.47(-3.01%) |
Feb 11, 2008 | 15.25 | 15.80 | 15.17 | 15.60 | 9,364,428 | +0.40(+2.63%) |
Feb 08, 2008 | 14.70 | 15.25 | 14.58 | 15.20 | 5,369,901 | +0.51(+3.47%) |
Feb 07, 2008 | 14.64 | 14.78 | 14.41 | 14.69 | 2,560,169 | +0.04(+0.27%) |
Feb 06, 2008 | 14.75 | 14.88 | 14.55 | 14.65 | 2,721,380 | +0.15(+1.03%) |
Feb 05, 2008 | 14.85 | 14.87 | 14.50 | 14.50 | 3,778,918 | -0.51(-3.40%) |
Feb 04, 2008 | 15.09 | 15.34 | 14.85 | 15.01 | 4,862,208 | -0.26(-1.70%) |