Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.28 | 14.52 | 13.94 | 14.14 | 15,268,641 | -0.62(-4.17%) |
Apr 29, 2008 | 14.74 | 14.81 | 14.58 | 14.75 | 5,669,415 | +0.03(+0.22%) |
Apr 28, 2008 | 15.29 | 15.34 | 14.67 | 14.72 | 7,735,314 | -0.50(-3.27%) |
Apr 25, 2008 | 15.03 | 15.28 | 14.84 | 15.22 | 4,265,077 | +0.29(+1.95%) |
Apr 24, 2008 | 14.85 | 15.14 | 14.67 | 14.92 | 5,625,110 | +0.13(+0.91%) |
Apr 23, 2008 | 14.84 | 14.98 | 14.61 | 14.79 | 4,989,257 | +0.04(+0.26%) |
Apr 22, 2008 | 15.39 | 15.39 | 14.69 | 14.75 | 7,134,559 | -0.65(-4.24%) |
Apr 21, 2008 | 15.42 | 15.45 | 15.21 | 15.41 | 6,189,537 | -0.07(-0.45%) |
Apr 18, 2008 | 15.42 | 15.58 | 15.30 | 15.48 | 8,446,697 | +0.33(+2.21%) |
Apr 17, 2008 | 15.01 | 15.19 | 14.91 | 15.14 | 7,751,263 | -0.21(-1.37%) |
Apr 16, 2008 | 14.84 | 15.36 | 14.83 | 15.35 | 6,524,069 | +0.61(+4.14%) |
Apr 15, 2008 | 14.91 | 15.02 | 14.64 | 14.74 | 7,727,755 | -0.05(-0.36%) |
Apr 14, 2008 | 14.70 | 14.92 | 14.64 | 14.79 | 4,978,024 | +0.11(+0.77%) |
Apr 11, 2008 | 14.83 | 14.83 | 14.64 | 14.68 | 9,438,270 | -0.26(-1.73%) |
Apr 10, 2008 | 15.14 | 15.15 | 14.85 | 14.94 | 9,627,073 | -0.28(-1.81%) |
Apr 09, 2008 | 15.78 | 15.86 | 15.08 | 15.22 | 12,851,013 | -0.50(-3.20%) |
Apr 08, 2008 | 15.50 | 15.73 | 15.42 | 15.72 | 11,610,208 | +0.22(+1.43%) |
Apr 07, 2008 | 15.61 | 15.75 | 15.44 | 15.50 | 11,429,629 | -0.03(-0.17%) |
Apr 04, 2008 | 15.58 | 15.66 | 15.41 | 15.52 | 8,891,120 | -0.01(-0.03%) |
Apr 03, 2008 | 15.48 | 15.58 | 15.39 | 15.53 | 10,105,302 | +0.03(+0.17%) |
Apr 02, 2008 | 15.23 | 15.67 | 15.23 | 15.50 | 17,109,726 | +0.26(+1.74%) |
Apr 01, 2008 | 14.88 | 15.26 | 14.84 | 15.24 | 20,573,212 | +0.55(+3.71%) |
Mar 31, 2008 | 14.56 | 14.72 | 14.53 | 14.69 | 13,189,426 | +0.14(+0.93%) |
Mar 28, 2008 | 14.71 | 14.73 | 14.50 | 14.56 | 9,561,745 | -0.05(-0.37%) |
Mar 27, 2008 | 14.92 | 14.97 | 14.61 | 14.61 | 13,525,391 | -0.24(-1.60%) |
Mar 26, 2008 | 14.54 | 14.86 | 14.54 | 14.85 | 16,509,673 | +0.29(+2.00%) |
Mar 25, 2008 | 14.60 | 14.70 | 14.52 | 14.56 | 17,687,956 | -0.01(-0.07%) |
Mar 24, 2008 | 14.60 | 14.74 | 14.45 | 14.57 | 25,244,678 | +0.16(+1.09%) |
Mar 21, 2008 | 14.89 | 14.89 | 14.36 | 14.41 | 26,679,124 | +0.00(+0.00%) |
Mar 20, 2008 | 14.89 | 14.89 | 14.36 | 14.41 | 26,679,124 | -0.41(-2.77%) |
Mar 19, 2008 | 15.58 | 15.71 | 14.82 | 14.82 | 18,007,318 | -0.72(-4.62%) |
Mar 18, 2008 | 15.95 | 16.28 | 15.25 | 15.54 | 23,810,504 | -0.38(-2.38%) |
Mar 17, 2008 | 15.97 | 16.91 | 15.57 | 15.92 | 27,819,546 | -1.51(-8.65%) |
Mar 14, 2008 | 17.29 | 17.63 | 16.80 | 17.43 | 10,400,844 | +0.24(+1.41%) |
Mar 13, 2008 | 17.11 | 17.25 | 16.69 | 17.18 | 8,682,724 | -0.19(-1.09%) |
Mar 12, 2008 | 17.25 | 17.65 | 16.99 | 17.37 | 7,837,755 | +0.12(+0.72%) |
Mar 11, 2008 | 16.93 | 17.28 | 16.82 | 17.25 | 10,266,772 | +0.66(+3.97%) |
Mar 10, 2008 | 16.86 | 16.91 | 16.49 | 16.59 | 9,858,992 | -0.32(-1.92%) |
Mar 07, 2008 | 17.19 | 17.52 | 16.83 | 16.91 | 9,165,923 | -0.39(-2.25%) |
Mar 06, 2008 | 17.47 | 17.51 | 17.21 | 17.30 | 6,986,346 | -0.22(-1.26%) |
Mar 05, 2008 | 17.31 | 17.69 | 17.10 | 17.52 | 10,193,864 | +0.32(+1.85%) |
Mar 04, 2008 | 17.34 | 17.38 | 16.97 | 17.20 | 10,875,740 | +0.03(+0.16%) |
Mar 03, 2008 | 17.12 | 17.31 | 16.91 | 17.18 | 6,559,976 | +0.05(+0.32%) |
Feb 29, 2008 | 17.45 | 17.45 | 17.03 | 17.12 | 6,256,351 | -0.48(-2.73%) |
Feb 28, 2008 | 17.77 | 17.85 | 17.54 | 17.60 | 4,242,148 | -0.33(-1.87%) |
Feb 27, 2008 | 17.69 | 18.02 | 17.58 | 17.94 | 6,306,334 | +0.10(+0.58%) |
Feb 26, 2008 | 17.81 | 17.92 | 17.61 | 17.84 | 7,439,265 | -0.10(-0.54%) |
Feb 25, 2008 | 17.49 | 17.95 | 17.37 | 17.93 | 6,380,261 | +0.43(+2.47%) |
Feb 22, 2008 | 17.56 | 17.60 | 17.14 | 17.50 | 7,263,390 | -0.06(-0.37%) |
Feb 21, 2008 | 17.64 | 17.86 | 17.54 | 17.57 | 8,162,035 | -0.15(-0.82%) |
Feb 20, 2008 | 17.50 | 17.78 | 17.39 | 17.71 | 5,907,221 | +0.09(+0.52%) |
Feb 19, 2008 | 17.73 | 17.91 | 17.50 | 17.62 | 5,275,209 | +0.06(+0.34%) |
Feb 18, 2008 | 17.50 | 17.66 | 17.23 | 17.56 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.50 | 17.66 | 17.23 | 17.56 | 6,941,759 | +0.04(+0.22%) |
Feb 14, 2008 | 18.14 | 18.24 | 17.45 | 17.52 | 7,330,598 | -0.57(-3.16%) |
Feb 13, 2008 | 18.12 | 18.24 | 17.87 | 18.10 | 7,023,447 | +0.09(+0.48%) |
Feb 12, 2008 | 17.77 | 18.10 | 17.71 | 18.01 | 8,683,459 | +0.38(+2.18%) |
Feb 11, 2008 | 17.23 | 17.65 | 17.06 | 17.63 | 7,589,169 | +0.43(+2.48%) |
Feb 08, 2008 | 17.00 | 17.41 | 16.95 | 17.20 | 5,499,672 | +0.06(+0.38%) |
Feb 07, 2008 | 16.73 | 17.40 | 16.69 | 17.13 | 7,630,559 | +0.43(+2.59%) |
Feb 06, 2008 | 17.03 | 17.18 | 16.62 | 16.70 | 4,509,358 | -0.20(-1.18%) |
Feb 05, 2008 | 17.29 | 17.29 | 16.88 | 16.90 | 4,941,364 | -0.52(-3.01%) |
Feb 04, 2008 | 17.72 | 17.78 | 17.38 | 17.43 | 3,329,744 | -0.23(-1.28%) |