Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 15.04 | 15.32 | 14.88 | 14.89 | 1,218,296 | -0.18(-1.21%) |
Apr 29, 2008 | 15.09 | 15.18 | 14.91 | 15.07 | 1,053,136 | +0.01(+0.04%) |
Apr 28, 2008 | 14.88 | 15.07 | 14.65 | 15.07 | 1,518,502 | +0.16(+1.05%) |
Apr 25, 2008 | 14.92 | 15.01 | 14.70 | 14.91 | 2,162,853 | -0.01(-0.04%) |
Apr 24, 2008 | 14.65 | 14.98 | 14.61 | 14.92 | 1,645,358 | +0.27(+1.84%) |
Apr 23, 2008 | 14.68 | 14.82 | 14.60 | 14.65 | 663,977 | +0.04(+0.30%) |
Apr 22, 2008 | 14.60 | 14.75 | 14.49 | 14.60 | 1,037,320 | -0.03(-0.21%) |
Apr 21, 2008 | 14.71 | 14.84 | 14.57 | 14.63 | 1,652,667 | -0.15(-1.02%) |
Apr 18, 2008 | 14.88 | 15.03 | 14.72 | 14.78 | 1,139,250 | +0.12(+0.81%) |
Apr 17, 2008 | 14.59 | 14.77 | 14.51 | 14.67 | 2,386,923 | +0.00(+0.00%) |
Apr 16, 2008 | 14.72 | 14.76 | 14.50 | 14.67 | 1,649,000 | +0.14(+0.95%) |
Apr 15, 2008 | 14.55 | 14.60 | 14.23 | 14.53 | 1,279,209 | +0.13(+0.87%) |
Apr 14, 2008 | 14.55 | 14.68 | 14.37 | 14.40 | 810,414 | -0.20(-1.37%) |
Apr 11, 2008 | 14.57 | 14.77 | 14.28 | 14.60 | 1,506,579 | -0.01(-0.09%) |
Apr 10, 2008 | 14.33 | 14.65 | 14.21 | 14.62 | 1,083,174 | +0.26(+1.79%) |
Apr 09, 2008 | 14.59 | 14.68 | 14.23 | 14.36 | 895,379 | -0.17(-1.16%) |
Apr 08, 2008 | 14.52 | 14.65 | 14.33 | 14.53 | 1,195,099 | -0.04(-0.30%) |
Apr 07, 2008 | 14.63 | 14.72 | 14.48 | 14.57 | 1,466,227 | +0.10(+0.69%) |
Apr 04, 2008 | 14.68 | 14.78 | 14.45 | 14.47 | 1,700,688 | -0.28(-1.91%) |
Apr 03, 2008 | 14.41 | 14.83 | 14.31 | 14.75 | 1,284,817 | +0.30(+2.08%) |
Apr 02, 2008 | 14.41 | 14.49 | 14.04 | 14.45 | 1,555,384 | +0.09(+0.61%) |
Apr 01, 2008 | 13.84 | 14.38 | 13.72 | 14.36 | 1,929,790 | +0.54(+3.90%) |
Mar 31, 2008 | 13.70 | 14.30 | 13.68 | 13.83 | 1,257,206 | +0.15(+1.10%) |
Mar 28, 2008 | 13.86 | 14.03 | 13.61 | 13.68 | 1,150,314 | -0.21(-1.49%) |
Mar 27, 2008 | 14.04 | 14.37 | 13.83 | 13.88 | 1,087,144 | -0.14(-1.03%) |
Mar 26, 2008 | 14.08 | 14.18 | 13.96 | 14.03 | 1,201,941 | -0.20(-1.41%) |
Mar 25, 2008 | 14.27 | 14.41 | 13.97 | 14.23 | 1,477,536 | +0.00(+0.00%) |
Mar 24, 2008 | 14.16 | 14.50 | 14.10 | 14.23 | 1,402,283 | +0.13(+0.89%) |
Mar 21, 2008 | 13.51 | 14.13 | 13.41 | 14.10 | 2,398,187 | +0.00(+0.00%) |
Mar 20, 2008 | 13.51 | 14.13 | 13.41 | 14.10 | 2,398,187 | +0.60(+4.41%) |
Mar 19, 2008 | 13.55 | 14.05 | 13.39 | 13.51 | 1,764,071 | +0.04(+0.33%) |
Mar 18, 2008 | 12.80 | 13.46 | 12.80 | 13.46 | 2,835,275 | +0.75(+5.92%) |
Mar 17, 2008 | 12.90 | 13.21 | 12.52 | 12.71 | 3,053,183 | -0.29(-2.27%) |
Mar 14, 2008 | 13.22 | 13.32 | 12.85 | 13.00 | 1,561,611 | -0.14(-1.05%) |
Mar 13, 2008 | 12.86 | 13.26 | 12.85 | 13.14 | 2,395,842 | +0.13(+0.96%) |
Mar 12, 2008 | 13.15 | 13.19 | 13.00 | 13.02 | 3,464,782 | -0.10(-0.76%) |
Mar 11, 2008 | 13.10 | 13.27 | 12.94 | 13.12 | 1,779,689 | +0.24(+1.90%) |
Mar 10, 2008 | 13.01 | 13.15 | 12.85 | 12.87 | 1,516,857 | -0.16(-1.25%) |
Mar 07, 2008 | 12.79 | 13.16 | 12.51 | 13.04 | 1,898,124 | +0.12(+0.92%) |
Mar 06, 2008 | 13.14 | 13.15 | 12.90 | 12.92 | 2,039,286 | -0.21(-1.62%) |
Mar 05, 2008 | 13.24 | 13.34 | 13.11 | 13.13 | 1,355,397 | -0.12(-0.90%) |
Mar 04, 2008 | 13.14 | 13.37 | 13.04 | 13.25 | 1,223,301 | -0.01(-0.05%) |
Mar 03, 2008 | 13.41 | 13.41 | 13.10 | 13.26 | 1,940,573 | -0.03(-0.19%) |
Feb 29, 2008 | 13.00 | 13.37 | 12.94 | 13.28 | 2,067,006 | +0.12(+0.90%) |
Feb 28, 2008 | 13.21 | 13.46 | 13.07 | 13.16 | 1,011,060 | -0.14(-1.08%) |
Feb 27, 2008 | 13.62 | 13.71 | 13.25 | 13.31 | 698,726 | -0.39(-2.88%) |
Feb 26, 2008 | 13.54 | 13.81 | 13.36 | 13.70 | 1,326,909 | +0.06(+0.41%) |
Feb 25, 2008 | 13.22 | 13.67 | 13.07 | 13.64 | 1,569,092 | +0.36(+2.69%) |
Feb 22, 2008 | 13.04 | 13.29 | 12.75 | 13.29 | 6,160,856 | +0.24(+1.87%) |
Feb 21, 2008 | 13.49 | 13.61 | 13.04 | 13.04 | 2,265,397 | -0.33(-2.44%) |
Feb 20, 2008 | 13.22 | 13.56 | 13.13 | 13.37 | 1,535,927 | -0.04(-0.28%) |
Feb 19, 2008 | 13.85 | 13.93 | 13.16 | 13.41 | 1,742,137 | -0.26(-1.88%) |
Feb 18, 2008 | 13.35 | 13.79 | 13.00 | 13.66 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.35 | 13.79 | 13.00 | 13.66 | 1,861,752 | +0.19(+1.40%) |
Feb 14, 2008 | 13.77 | 13.79 | 13.40 | 13.47 | 1,146,641 | -0.19(-1.38%) |
Feb 13, 2008 | 14.25 | 14.41 | 13.46 | 13.66 | 1,525,701 | +0.11(+0.79%) |
Feb 12, 2008 | 13.38 | 13.62 | 13.16 | 13.56 | 1,237,096 | +0.25(+1.88%) |
Feb 11, 2008 | 13.17 | 13.31 | 12.91 | 13.31 | 1,695,380 | +0.04(+0.33%) |
Feb 08, 2008 | 13.66 | 13.88 | 13.10 | 13.26 | 1,503,431 | -0.50(-3.64%) |
Feb 07, 2008 | 13.18 | 13.79 | 13.03 | 13.76 | 1,316,405 | +0.45(+3.34%) |
Feb 06, 2008 | 13.57 | 13.60 | 13.21 | 13.32 | 1,636,615 | -0.28(-2.07%) |
Feb 05, 2008 | 13.98 | 14.14 | 13.60 | 13.60 | 1,414,174 | -0.46(-3.25%) |
Feb 04, 2008 | 14.58 | 14.58 | 14.00 | 14.06 | 1,670,613 | -0.60(-4.10%) |