Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 15.00 | 15.00 | 14.49 | 14.62 | 20,588,038 | -0.27(-1.79%) |
Apr 29, 2008 | 14.88 | 15.00 | 14.80 | 14.89 | 19,838,308 | +0.01(+0.05%) |
Apr 28, 2008 | 15.02 | 15.08 | 14.83 | 14.88 | 13,292,915 | -0.09(-0.58%) |
Apr 25, 2008 | 15.17 | 15.25 | 14.76 | 14.97 | 22,458,268 | -0.13(-0.83%) |
Apr 24, 2008 | 14.69 | 15.34 | 14.43 | 15.09 | 42,012,044 | +0.36(+2.45%) |
Apr 23, 2008 | 14.55 | 14.98 | 14.50 | 14.73 | 30,123,000 | +0.31(+2.17%) |
Apr 22, 2008 | 14.73 | 14.79 | 14.39 | 14.42 | 29,882,596 | -0.47(-3.16%) |
Apr 21, 2008 | 14.91 | 14.97 | 14.79 | 14.89 | 27,883,072 | -0.10(-0.68%) |
Apr 18, 2008 | 15.21 | 15.34 | 14.77 | 14.99 | 36,736,004 | -0.03(-0.21%) |
Apr 17, 2008 | 15.16 | 15.28 | 14.90 | 15.02 | 22,082,766 | -0.13(-0.88%) |
Apr 16, 2008 | 15.08 | 15.44 | 14.99 | 15.16 | 37,169,320 | +0.45(+3.09%) |
Apr 15, 2008 | 14.86 | 14.95 | 14.35 | 14.70 | 27,226,864 | -0.10(-0.69%) |
Apr 14, 2008 | 14.83 | 15.05 | 14.69 | 14.80 | 22,890,288 | -0.17(-1.15%) |
Apr 11, 2008 | 14.95 | 15.62 | 14.89 | 14.98 | 34,733,440 | -0.84(-5.30%) |
Apr 10, 2008 | 15.50 | 16.00 | 15.48 | 15.81 | 32,747,172 | +0.39(+2.54%) |
Apr 09, 2008 | 15.41 | 15.51 | 15.13 | 15.42 | 28,445,604 | +0.14(+0.92%) |
Apr 08, 2008 | 15.61 | 15.63 | 15.19 | 15.28 | 32,590,996 | -0.54(-3.42%) |
Apr 07, 2008 | 15.91 | 16.28 | 15.78 | 15.82 | 45,757,320 | -0.55(-3.35%) |
Apr 04, 2008 | 16.51 | 17.04 | 16.17 | 16.37 | 29,416,096 | +0.03(+0.19%) |
Apr 03, 2008 | 15.92 | 16.60 | 15.88 | 16.34 | 27,765,100 | +0.20(+1.26%) |
Apr 02, 2008 | 16.06 | 16.32 | 15.85 | 16.13 | 40,411,880 | +0.38(+2.44%) |
Apr 01, 2008 | 15.52 | 15.87 | 15.46 | 15.75 | 34,513,676 | +0.46(+3.02%) |
Mar 31, 2008 | 15.35 | 15.46 | 15.19 | 15.29 | 32,905,392 | -0.01(-0.05%) |
Mar 28, 2008 | 15.67 | 15.72 | 15.28 | 15.30 | 47,070,896 | -0.36(-2.30%) |
Mar 27, 2008 | 15.96 | 15.99 | 15.66 | 15.66 | 28,008,962 | -0.27(-1.72%) |
Mar 26, 2008 | 15.99 | 16.10 | 15.62 | 15.93 | 36,110,424 | -0.26(-1.60%) |
Mar 25, 2008 | 16.43 | 16.43 | 15.95 | 16.19 | 33,725,908 | -0.20(-1.20%) |
Mar 24, 2008 | 16.50 | 16.79 | 16.38 | 16.39 | 29,887,270 | -0.15(-0.90%) |
Mar 21, 2008 | 16.45 | 16.54 | 16.20 | 16.53 | 31,807,114 | +0.00(+0.00%) |
Mar 20, 2008 | 16.45 | 16.54 | 16.20 | 16.53 | 31,805,262 | +0.34(+2.08%) |
Mar 19, 2008 | 16.93 | 16.97 | 16.20 | 16.20 | 40,833,136 | -0.67(-3.99%) |
Mar 18, 2008 | 16.47 | 16.92 | 16.47 | 16.87 | 46,696,340 | +0.67(+4.16%) |
Mar 17, 2008 | 15.77 | 16.30 | 15.71 | 16.20 | 35,882,144 | +0.07(+0.44%) |
Mar 14, 2008 | 16.55 | 16.58 | 15.90 | 16.13 | 43,468,936 | -0.38(-2.28%) |
Mar 13, 2008 | 16.22 | 16.60 | 16.17 | 16.50 | 44,342,208 | +0.06(+0.38%) |
Mar 12, 2008 | 16.36 | 16.52 | 16.25 | 16.44 | 39,661,012 | +0.03(+0.19%) |
Mar 11, 2008 | 16.04 | 16.43 | 16.02 | 16.41 | 39,583,428 | +0.49(+3.05%) |
Mar 10, 2008 | 15.87 | 16.03 | 15.85 | 15.92 | 33,271,382 | +0.18(+1.15%) |
Mar 07, 2008 | 15.71 | 16.06 | 15.48 | 15.74 | 34,395,356 | -0.03(-0.20%) |
Mar 06, 2008 | 16.02 | 16.06 | 15.55 | 15.77 | 38,925,176 | -0.29(-1.80%) |
Mar 05, 2008 | 15.95 | 16.06 | 15.78 | 16.06 | 41,426,688 | +0.14(+0.89%) |
Mar 04, 2008 | 15.56 | 15.99 | 15.23 | 15.92 | 77,140,568 | +1.13(+7.63%) |
Mar 03, 2008 | 14.98 | 15.02 | 14.67 | 14.79 | 33,595,816 | -0.23(-1.51%) |
Feb 29, 2008 | 15.36 | 15.58 | 14.98 | 15.02 | 32,562,940 | -0.52(-3.33%) |
Feb 28, 2008 | 15.62 | 15.75 | 15.34 | 15.54 | 31,736,694 | -0.21(-1.34%) |
Feb 27, 2008 | 15.52 | 15.80 | 15.41 | 15.75 | 34,089,312 | +0.20(+1.26%) |
Feb 26, 2008 | 15.34 | 15.67 | 15.27 | 15.55 | 32,672,500 | +0.16(+1.02%) |
Feb 25, 2008 | 15.28 | 15.67 | 15.14 | 15.40 | 26,164,820 | -0.02(-0.15%) |
Feb 22, 2008 | 15.17 | 15.44 | 15.01 | 15.42 | 29,216,216 | +0.31(+2.08%) |
Feb 21, 2008 | 15.33 | 15.58 | 15.05 | 15.11 | 28,019,874 | -0.13(-0.82%) |
Feb 20, 2008 | 14.42 | 15.43 | 14.41 | 15.23 | 40,288,196 | +0.75(+5.19%) |
Feb 19, 2008 | 15.08 | 15.16 | 14.40 | 14.48 | 37,456,516 | -0.44(-2.94%) |
Feb 18, 2008 | 14.96 | 15.16 | 14.83 | 14.92 | 27,925,292 | +0.00(+0.00%) |
Feb 15, 2008 | 14.96 | 15.16 | 14.83 | 14.92 | 27,924,206 | -0.12(-0.78%) |
Feb 14, 2008 | 15.56 | 15.59 | 14.98 | 15.04 | 42,329,076 | -0.56(-3.62%) |
Feb 13, 2008 | 15.15 | 15.60 | 14.89 | 15.60 | 82,719,512 | +1.44(+10.18%) |
Feb 12, 2008 | 14.72 | 14.72 | 14.12 | 14.16 | 43,815,128 | -0.33(-2.27%) |
Feb 11, 2008 | 14.13 | 14.80 | 14.11 | 14.49 | 38,053,820 | +0.44(+3.12%) |
Feb 08, 2008 | 13.88 | 14.11 | 13.80 | 14.05 | 22,251,536 | +0.22(+1.59%) |
Feb 07, 2008 | 13.65 | 14.01 | 13.44 | 13.83 | 29,356,548 | +0.13(+0.97%) |
Feb 06, 2008 | 14.28 | 14.29 | 13.66 | 13.70 | 29,915,050 | -0.49(-3.43%) |
Feb 05, 2008 | 14.21 | 14.58 | 14.17 | 14.18 | 29,769,352 | -0.30(-2.06%) |
Feb 04, 2008 | 14.81 | 14.89 | 14.47 | 14.48 | 19,458,336 | -0.31(-2.12%) |