Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.28 | 14.51 | 13.94 | 14.13 | 15,275,115 | -0.62(-4.17%) |
Apr 29, 2008 | 14.73 | 14.80 | 14.58 | 14.75 | 5,671,819 | +0.03(+0.22%) |
Apr 28, 2008 | 15.29 | 15.33 | 14.66 | 14.71 | 7,738,594 | -0.50(-3.27%) |
Apr 25, 2008 | 15.02 | 15.27 | 14.83 | 15.21 | 4,266,885 | +0.29(+1.95%) |
Apr 24, 2008 | 14.85 | 15.13 | 14.66 | 14.92 | 5,627,495 | +0.13(+0.91%) |
Apr 23, 2008 | 14.84 | 14.98 | 14.61 | 14.78 | 4,991,373 | +0.04(+0.26%) |
Apr 22, 2008 | 15.39 | 15.39 | 14.69 | 14.75 | 7,137,584 | -0.65(-4.24%) |
Apr 21, 2008 | 15.41 | 15.45 | 15.20 | 15.40 | 6,192,161 | -0.07(-0.45%) |
Apr 18, 2008 | 15.41 | 15.58 | 15.30 | 15.47 | 8,450,278 | +0.33(+2.21%) |
Apr 17, 2008 | 15.00 | 15.18 | 14.90 | 15.13 | 7,754,550 | -0.21(-1.37%) |
Apr 16, 2008 | 14.83 | 15.35 | 14.83 | 15.34 | 6,526,836 | +0.61(+4.14%) |
Apr 15, 2008 | 14.91 | 15.02 | 14.64 | 14.73 | 7,731,032 | -0.05(-0.37%) |
Apr 14, 2008 | 14.70 | 14.91 | 14.64 | 14.79 | 4,980,134 | +0.11(+0.77%) |
Apr 11, 2008 | 14.83 | 14.83 | 14.64 | 14.68 | 9,442,272 | -0.26(-1.74%) |
Apr 10, 2008 | 15.13 | 15.14 | 14.85 | 14.93 | 9,631,155 | -0.28(-1.81%) |
Apr 09, 2008 | 15.77 | 15.86 | 15.07 | 15.21 | 12,856,462 | -0.50(-3.20%) |
Apr 08, 2008 | 15.50 | 15.73 | 15.41 | 15.71 | 11,615,131 | +0.22(+1.43%) |
Apr 07, 2008 | 15.60 | 15.74 | 15.44 | 15.49 | 11,434,476 | -0.03(-0.17%) |
Apr 04, 2008 | 15.57 | 15.66 | 15.40 | 15.52 | 8,894,890 | -0.01(-0.03%) |
Apr 03, 2008 | 15.47 | 15.57 | 15.39 | 15.52 | 10,109,587 | +0.03(+0.17%) |
Apr 02, 2008 | 15.23 | 15.67 | 15.23 | 15.50 | 17,116,980 | +0.26(+1.74%) |
Apr 01, 2008 | 14.88 | 15.26 | 14.83 | 15.23 | 20,581,936 | +0.55(+3.71%) |
Mar 31, 2008 | 14.55 | 14.71 | 14.52 | 14.69 | 13,195,018 | +0.13(+0.93%) |
Mar 28, 2008 | 14.70 | 14.72 | 14.49 | 14.55 | 9,565,800 | -0.05(-0.37%) |
Mar 27, 2008 | 14.91 | 14.97 | 14.60 | 14.61 | 13,531,126 | -0.24(-1.60%) |
Mar 26, 2008 | 14.53 | 14.85 | 14.53 | 14.84 | 16,516,674 | +0.29(+2.00%) |
Mar 25, 2008 | 14.59 | 14.70 | 14.52 | 14.55 | 17,695,456 | -0.01(-0.07%) |
Mar 24, 2008 | 14.59 | 14.73 | 14.45 | 14.56 | 25,255,382 | +0.16(+1.09%) |
Mar 21, 2008 | 14.89 | 14.89 | 14.36 | 14.41 | 26,690,436 | +0.00(+0.00%) |
Mar 20, 2008 | 14.89 | 14.89 | 14.36 | 14.41 | 26,690,436 | -0.41(-2.77%) |
Mar 19, 2008 | 15.57 | 15.71 | 14.82 | 14.82 | 18,014,954 | -0.72(-4.62%) |
Mar 18, 2008 | 15.94 | 16.27 | 15.25 | 15.53 | 23,820,600 | -0.38(-2.38%) |
Mar 17, 2008 | 15.97 | 16.90 | 15.56 | 15.91 | 27,831,342 | -1.51(-8.65%) |
Mar 14, 2008 | 17.28 | 17.62 | 16.79 | 17.42 | 10,405,255 | +0.24(+1.41%) |
Mar 13, 2008 | 17.10 | 17.25 | 16.68 | 17.18 | 8,686,406 | -0.19(-1.09%) |
Mar 12, 2008 | 17.24 | 17.64 | 16.98 | 17.36 | 7,841,078 | +0.12(+0.72%) |
Mar 11, 2008 | 16.92 | 17.27 | 16.81 | 17.24 | 10,271,126 | +0.66(+3.97%) |
Mar 10, 2008 | 16.86 | 16.91 | 16.48 | 16.58 | 9,863,173 | -0.32(-1.92%) |
Mar 07, 2008 | 17.19 | 17.52 | 16.82 | 16.91 | 9,169,810 | -0.39(-2.25%) |
Mar 06, 2008 | 17.46 | 17.50 | 17.21 | 17.29 | 6,989,309 | -0.22(-1.26%) |
Mar 05, 2008 | 17.30 | 17.68 | 17.09 | 17.52 | 10,198,186 | +0.32(+1.85%) |
Mar 04, 2008 | 17.33 | 17.37 | 16.96 | 17.20 | 10,880,351 | +0.03(+0.16%) |
Mar 03, 2008 | 17.11 | 17.30 | 16.91 | 17.17 | 6,562,757 | +0.05(+0.32%) |
Feb 29, 2008 | 17.44 | 17.45 | 17.02 | 17.12 | 6,259,003 | -0.48(-2.73%) |
Feb 28, 2008 | 17.76 | 17.84 | 17.53 | 17.60 | 4,243,947 | -0.33(-1.87%) |
Feb 27, 2008 | 17.68 | 18.02 | 17.57 | 17.93 | 6,309,008 | +0.10(+0.58%) |
Feb 26, 2008 | 17.81 | 17.91 | 17.61 | 17.83 | 7,442,419 | -0.10(-0.54%) |
Feb 25, 2008 | 17.48 | 17.94 | 17.36 | 17.93 | 6,382,966 | +0.43(+2.47%) |
Feb 22, 2008 | 17.55 | 17.59 | 17.13 | 17.49 | 7,266,470 | -0.06(-0.37%) |
Feb 21, 2008 | 17.63 | 17.85 | 17.53 | 17.56 | 8,165,496 | -0.15(-0.82%) |
Feb 20, 2008 | 17.49 | 17.77 | 17.39 | 17.70 | 5,909,725 | +0.09(+0.52%) |
Feb 19, 2008 | 17.72 | 17.90 | 17.49 | 17.61 | 5,277,446 | +0.06(+0.34%) |
Feb 18, 2008 | 17.49 | 17.65 | 17.22 | 17.55 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.49 | 17.65 | 17.22 | 17.55 | 6,944,703 | +0.04(+0.22%) |
Feb 14, 2008 | 18.13 | 18.23 | 17.45 | 17.52 | 7,333,706 | -0.57(-3.16%) |
Feb 13, 2008 | 18.11 | 18.23 | 17.87 | 18.09 | 7,026,425 | +0.09(+0.48%) |
Feb 12, 2008 | 17.76 | 18.09 | 17.70 | 18.00 | 8,687,141 | +0.38(+2.18%) |
Feb 11, 2008 | 17.22 | 17.64 | 17.06 | 17.62 | 7,592,387 | +0.43(+2.48%) |
Feb 08, 2008 | 17.00 | 17.40 | 16.94 | 17.19 | 5,502,004 | +0.06(+0.38%) |
Feb 07, 2008 | 16.73 | 17.39 | 16.68 | 17.13 | 7,633,795 | +0.43(+2.59%) |
Feb 06, 2008 | 17.02 | 17.17 | 16.61 | 16.69 | 4,511,270 | -0.20(-1.18%) |
Feb 05, 2008 | 17.28 | 17.28 | 16.87 | 16.89 | 4,943,459 | -0.52(-3.01%) |
Feb 04, 2008 | 17.71 | 17.77 | 17.37 | 17.42 | 3,331,156 | -0.23(-1.28%) |