Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.33 | 14.43 | 13.99 | 14.03 | 19,931,986 | -0.30(-2.10%) |
Apr 29, 2008 | 14.25 | 14.39 | 14.18 | 14.33 | 11,906,269 | +0.09(+0.60%) |
Apr 28, 2008 | 14.50 | 14.50 | 14.20 | 14.25 | 13,829,800 | -0.19(-1.34%) |
Apr 25, 2008 | 14.39 | 14.46 | 14.23 | 14.44 | 14,718,071 | +0.14(+1.00%) |
Apr 24, 2008 | 14.24 | 14.41 | 14.16 | 14.30 | 17,055,672 | +0.12(+0.83%) |
Apr 23, 2008 | 14.37 | 14.48 | 14.15 | 14.18 | 16,763,775 | -0.11(-0.78%) |
Apr 22, 2008 | 14.38 | 14.45 | 14.14 | 14.29 | 13,738,845 | -0.12(-0.86%) |
Apr 21, 2008 | 14.17 | 14.47 | 14.10 | 14.42 | 17,391,530 | +0.15(+1.08%) |
Apr 18, 2008 | 14.32 | 14.32 | 14.13 | 14.26 | 19,080,530 | +0.07(+0.50%) |
Apr 17, 2008 | 13.86 | 14.22 | 13.86 | 14.19 | 16,506,895 | +0.31(+2.24%) |
Apr 16, 2008 | 13.90 | 13.98 | 13.75 | 13.88 | 13,188,873 | +0.05(+0.38%) |
Apr 15, 2008 | 13.99 | 13.99 | 13.69 | 13.83 | 11,246,068 | -0.05(-0.36%) |
Apr 14, 2008 | 13.93 | 14.02 | 13.83 | 13.88 | 10,499,239 | -0.13(-0.94%) |
Apr 11, 2008 | 14.01 | 14.28 | 13.99 | 14.01 | 15,547,115 | -0.14(-1.01%) |
Apr 10, 2008 | 13.93 | 14.29 | 13.84 | 14.15 | 20,786,050 | +0.20(+1.40%) |
Apr 09, 2008 | 14.01 | 14.13 | 13.85 | 13.96 | 14,931,589 | -0.02(-0.14%) |
Apr 08, 2008 | 13.92 | 14.17 | 13.92 | 13.98 | 15,624,960 | -0.06(-0.45%) |
Apr 07, 2008 | 14.47 | 14.48 | 14.04 | 14.04 | 15,478,072 | -0.35(-2.45%) |
Apr 04, 2008 | 14.53 | 14.55 | 14.27 | 14.39 | 14,953,263 | -0.08(-0.57%) |
Apr 03, 2008 | 14.17 | 14.57 | 14.13 | 14.47 | 15,356,474 | +0.20(+1.37%) |
Apr 02, 2008 | 14.47 | 14.71 | 14.19 | 14.28 | 18,502,898 | -0.34(-2.30%) |
Apr 01, 2008 | 14.41 | 14.69 | 14.13 | 14.61 | 21,477,226 | +0.33(+2.31%) |
Mar 31, 2008 | 13.81 | 14.34 | 13.81 | 14.28 | 27,517,862 | +0.45(+3.25%) |
Mar 28, 2008 | 13.93 | 13.96 | 13.68 | 13.84 | 25,388,424 | -0.03(-0.18%) |
Mar 27, 2008 | 13.98 | 14.14 | 13.86 | 13.86 | 18,256,918 | -0.06(-0.44%) |
Mar 26, 2008 | 14.32 | 14.37 | 13.88 | 13.92 | 24,579,764 | -0.44(-3.07%) |
Mar 25, 2008 | 14.55 | 14.56 | 14.29 | 14.36 | 24,348,156 | -0.15(-1.03%) |
Mar 24, 2008 | 14.07 | 14.83 | 13.97 | 14.51 | 35,496,192 | +0.38(+2.69%) |
Mar 21, 2008 | 13.59 | 14.15 | 12.99 | 14.13 | 51,531,028 | +0.00(+0.00%) |
Mar 20, 2008 | 13.59 | 14.15 | 13.59 | 14.13 | 51,531,028 | +1.14(+8.80%) |
Mar 19, 2008 | 13.19 | 13.22 | 12.99 | 12.99 | 24,645,274 | +0.03(+0.26%) |
Mar 18, 2008 | 12.66 | 12.97 | 12.51 | 12.96 | 16,413,317 | +0.51(+4.07%) |
Mar 17, 2008 | 12.27 | 12.64 | 12.13 | 12.45 | 21,751,128 | -0.15(-1.17%) |
Mar 14, 2008 | 12.94 | 12.94 | 12.46 | 12.60 | 22,470,562 | -0.22(-1.75%) |
Mar 13, 2008 | 12.36 | 12.89 | 12.18 | 12.82 | 22,904,148 | +0.27(+2.13%) |
Mar 12, 2008 | 12.18 | 12.66 | 12.18 | 12.55 | 21,707,168 | +0.39(+3.18%) |
Mar 11, 2008 | 12.21 | 12.23 | 11.91 | 12.17 | 17,491,096 | +0.20(+1.67%) |
Mar 10, 2008 | 12.22 | 12.39 | 11.93 | 11.97 | 19,258,518 | -0.27(-2.18%) |
Mar 07, 2008 | 12.39 | 12.55 | 12.12 | 12.23 | 20,465,610 | -0.28(-2.25%) |
Mar 06, 2008 | 12.73 | 12.74 | 12.48 | 12.52 | 22,161,894 | -0.26(-2.02%) |
Mar 05, 2008 | 12.77 | 13.01 | 12.63 | 12.77 | 14,006,488 | +0.08(+0.63%) |
Mar 04, 2008 | 12.53 | 12.79 | 12.50 | 12.69 | 19,831,520 | +0.07(+0.57%) |
Mar 03, 2008 | 12.65 | 12.71 | 12.47 | 12.62 | 12,325,913 | -0.02(-0.18%) |
Feb 29, 2008 | 12.88 | 12.96 | 12.60 | 12.65 | 14,051,115 | -0.39(-2.97%) |
Feb 28, 2008 | 13.02 | 13.11 | 12.92 | 13.03 | 10,137,280 | -0.07(-0.54%) |
Feb 27, 2008 | 13.05 | 13.22 | 13.03 | 13.10 | 10,852,187 | -0.05(-0.37%) |
Feb 26, 2008 | 12.90 | 13.23 | 12.90 | 13.15 | 11,904,093 | +0.21(+1.66%) |
Feb 25, 2008 | 12.75 | 12.97 | 12.67 | 12.94 | 11,874,470 | +0.21(+1.65%) |
Feb 22, 2008 | 12.70 | 12.77 | 12.53 | 12.73 | 15,886,881 | +0.06(+0.45%) |
Feb 21, 2008 | 12.53 | 12.85 | 12.53 | 12.67 | 15,644,658 | -0.18(-1.44%) |
Feb 20, 2008 | 12.76 | 12.93 | 12.70 | 12.86 | 10,830,818 | +0.02(+0.13%) |
Feb 19, 2008 | 13.21 | 13.23 | 12.79 | 12.84 | 11,118,911 | -0.25(-1.88%) |
Feb 18, 2008 | 13.06 | 13.22 | 12.96 | 13.09 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.06 | 13.22 | 12.96 | 13.09 | 12,701,381 | -0.00(-0.02%) |
Feb 14, 2008 | 13.21 | 13.23 | 13.04 | 13.09 | 15,009,006 | -0.05(-0.40%) |
Feb 13, 2008 | 13.00 | 13.18 | 12.78 | 13.14 | 16,420,291 | +0.25(+1.92%) |
Feb 12, 2008 | 12.77 | 13.02 | 12.72 | 12.89 | 14,844,890 | +0.15(+1.17%) |
Feb 11, 2008 | 12.76 | 12.88 | 12.60 | 12.74 | 13,083,438 | +0.00(+0.03%) |
Feb 08, 2008 | 12.72 | 12.90 | 12.56 | 12.74 | 13,648,128 | -0.03(-0.20%) |
Feb 07, 2008 | 12.52 | 12.82 | 12.51 | 12.76 | 18,430,008 | +0.15(+1.22%) |
Feb 06, 2008 | 12.67 | 12.90 | 12.57 | 12.61 | 18,357,328 | +0.05(+0.39%) |
Feb 05, 2008 | 12.56 | 12.78 | 12.50 | 12.56 | 17,163,036 | -0.20(-1.55%) |
Feb 04, 2008 | 13.14 | 13.16 | 12.65 | 12.76 | 14,685,753 | -0.37(-2.83%) |