Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 15.51 | 15.62 | 15.38 | 15.38 | 5,430,230 | -0.06(-0.41%) |
Apr 29, 2008 | 15.50 | 15.53 | 15.42 | 15.45 | 2,908,951 | -0.08(-0.54%) |
Apr 28, 2008 | 15.57 | 15.61 | 15.51 | 15.53 | 1,844,157 | -0.01(-0.05%) |
Apr 25, 2008 | 15.56 | 15.56 | 15.37 | 15.54 | 1,734,532 | +0.05(+0.32%) |
Apr 24, 2008 | 15.52 | 15.59 | 15.31 | 15.49 | 3,387,581 | +0.00(+0.00%) |
Apr 23, 2008 | 15.47 | 15.57 | 15.42 | 15.49 | 3,324,031 | +0.06(+0.36%) |
Apr 22, 2008 | 15.47 | 15.50 | 15.35 | 15.43 | 1,849,561 | -0.13(-0.86%) |
Apr 21, 2008 | 15.47 | 15.59 | 15.46 | 15.57 | 2,905,833 | +0.04(+0.28%) |
Apr 18, 2008 | 15.44 | 15.56 | 15.40 | 15.52 | 5,171,160 | +0.32(+2.12%) |
Apr 17, 2008 | 15.18 | 15.23 | 15.12 | 15.20 | 3,056,300 | +0.01(+0.08%) |
Apr 16, 2008 | 15.02 | 15.22 | 14.99 | 15.19 | 5,535,529 | +0.30(+1.99%) |
Apr 15, 2008 | 14.92 | 14.92 | 14.76 | 14.89 | 2,955,090 | +0.06(+0.42%) |
Apr 14, 2008 | 14.83 | 14.90 | 14.78 | 14.83 | 1,992,658 | +0.03(+0.17%) |
Apr 11, 2008 | 14.95 | 14.98 | 14.79 | 14.80 | 2,100,514 | -0.27(-1.77%) |
Apr 10, 2008 | 15.00 | 15.13 | 14.95 | 15.07 | 2,720,655 | +0.10(+0.65%) |
Apr 09, 2008 | 15.09 | 15.09 | 14.91 | 14.97 | 2,997,507 | -0.08(-0.54%) |
Apr 08, 2008 | 15.00 | 15.09 | 14.98 | 15.05 | 3,129,386 | -0.03(-0.17%) |
Apr 07, 2008 | 15.19 | 15.24 | 15.04 | 15.08 | 2,974,390 | +0.00(+0.00%) |
Apr 04, 2008 | 15.04 | 15.19 | 14.98 | 15.08 | 4,202,310 | +0.09(+0.59%) |
Apr 03, 2008 | 14.94 | 15.07 | 14.92 | 14.99 | 3,594,022 | +0.00(+0.03%) |
Apr 02, 2008 | 15.02 | 15.09 | 14.93 | 14.99 | 3,583,593 | -0.02(-0.11%) |
Apr 01, 2008 | 14.68 | 15.01 | 14.64 | 15.00 | 3,496,296 | +0.47(+3.21%) |
Mar 31, 2008 | 14.48 | 14.61 | 14.46 | 14.54 | 4,649,082 | +0.07(+0.48%) |
Mar 28, 2008 | 14.64 | 14.69 | 14.45 | 14.47 | 5,269,813 | -0.11(-0.75%) |
Mar 27, 2008 | 14.79 | 14.79 | 14.57 | 14.58 | 4,597,055 | -0.16(-1.12%) |
Mar 26, 2008 | 14.75 | 14.80 | 14.69 | 14.74 | 6,379,875 | -0.02(-0.14%) |
Mar 25, 2008 | 14.74 | 14.82 | 14.65 | 14.76 | 5,176,965 | -0.00(-0.03%) |
Mar 24, 2008 | 14.58 | 14.86 | 14.56 | 14.77 | 5,018,018 | +0.28(+1.95%) |
Mar 21, 2008 | 14.31 | 14.52 | 14.20 | 14.48 | 6,838,269 | +0.00(+0.00%) |
Mar 20, 2008 | 14.31 | 14.52 | 14.20 | 14.48 | 6,838,269 | +0.23(+1.61%) |
Mar 19, 2008 | 14.75 | 14.77 | 14.26 | 14.26 | 5,588,949 | -0.42(-2.86%) |
Mar 18, 2008 | 14.37 | 14.67 | 14.33 | 14.67 | 26,947,956 | +0.51(+3.58%) |
Mar 17, 2008 | 13.89 | 14.28 | 13.77 | 14.17 | 9,632,425 | -0.16(-1.09%) |
Mar 14, 2008 | 14.69 | 14.69 | 14.16 | 14.32 | 9,977,740 | -0.24(-1.67%) |
Mar 13, 2008 | 14.29 | 14.64 | 14.22 | 14.57 | 7,913,285 | +0.09(+0.63%) |
Mar 12, 2008 | 14.57 | 14.67 | 14.45 | 14.48 | 2,807,896 | -0.08(-0.54%) |
Mar 11, 2008 | 14.38 | 14.56 | 14.22 | 14.55 | 5,906,191 | +0.45(+3.19%) |
Mar 10, 2008 | 14.33 | 14.33 | 14.09 | 14.10 | 4,359,536 | -0.21(-1.47%) |
Mar 07, 2008 | 14.36 | 14.51 | 14.19 | 14.32 | 4,760,526 | -0.14(-0.96%) |
Mar 06, 2008 | 14.68 | 14.73 | 14.44 | 14.45 | 4,281,033 | -0.29(-1.95%) |
Mar 05, 2008 | 14.70 | 14.84 | 14.60 | 14.74 | 24,469,560 | +0.11(+0.73%) |
Mar 04, 2008 | 14.55 | 14.67 | 14.41 | 14.64 | 4,587,442 | -0.04(-0.30%) |
Mar 03, 2008 | 14.61 | 14.73 | 14.55 | 14.68 | 4,454,566 | +0.04(+0.27%) |
Feb 29, 2008 | 14.88 | 14.90 | 14.59 | 14.64 | 4,257,852 | -0.39(-2.58%) |
Feb 28, 2008 | 15.02 | 15.11 | 14.98 | 15.03 | 4,137,531 | -0.06(-0.41%) |
Feb 27, 2008 | 15.03 | 15.17 | 15.01 | 15.09 | 4,226,057 | +0.01(+0.05%) |
Feb 26, 2008 | 14.91 | 15.16 | 14.88 | 15.08 | 4,849,467 | +0.12(+0.81%) |
Feb 25, 2008 | 14.78 | 15.00 | 14.72 | 14.96 | 8,592,801 | +0.19(+1.30%) |
Feb 22, 2008 | 14.74 | 14.77 | 14.51 | 14.77 | 9,587,890 | +0.10(+0.70%) |
Feb 21, 2008 | 14.94 | 14.94 | 14.64 | 14.67 | 5,822,198 | -0.18(-1.23%) |
Feb 20, 2008 | 14.67 | 14.90 | 14.62 | 14.85 | 6,630,501 | +0.14(+0.93%) |
Feb 19, 2008 | 14.88 | 14.90 | 14.67 | 14.71 | 3,936,322 | +0.05(+0.33%) |
Feb 18, 2008 | 14.61 | 14.67 | 14.55 | 14.67 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.61 | 14.67 | 14.55 | 14.67 | 2,868,349 | -0.02(-0.11%) |
Feb 14, 2008 | 14.91 | 14.91 | 14.67 | 14.68 | 2,930,420 | -0.18(-1.23%) |
Feb 13, 2008 | 14.80 | 14.89 | 14.69 | 14.86 | 2,171,405 | +0.21(+1.42%) |
Feb 12, 2008 | 14.70 | 14.80 | 14.54 | 14.66 | 18,293,524 | +0.07(+0.51%) |
Feb 11, 2008 | 14.42 | 14.60 | 14.35 | 14.58 | 3,427,018 | +0.16(+1.11%) |
Feb 08, 2008 | 14.40 | 14.51 | 14.32 | 14.42 | 3,879,582 | +0.03(+0.21%) |
Feb 07, 2008 | 14.23 | 14.53 | 14.19 | 14.39 | 4,320,164 | +0.11(+0.74%) |
Feb 06, 2008 | 14.50 | 14.56 | 14.26 | 14.29 | 5,414,881 | -0.15(-1.02%) |
Feb 05, 2008 | 14.61 | 14.69 | 14.43 | 14.43 | 5,754,046 | -0.41(-2.76%) |
Feb 04, 2008 | 14.94 | 14.97 | 14.84 | 14.84 | 4,449,201 | -0.12(-0.79%) |