Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.18 | 14.35 | 13.70 | 13.80 | 30,885,216 | -0.34(-2.39%) |
Apr 29, 2008 | 14.62 | 14.64 | 14.14 | 14.14 | 19,597,176 | -0.58(-3.91%) |
Apr 28, 2008 | 14.71 | 14.94 | 14.66 | 14.72 | 15,210,774 | -0.01(-0.08%) |
Apr 25, 2008 | 14.56 | 14.76 | 14.48 | 14.73 | 12,273,714 | +0.29(+1.99%) |
Apr 24, 2008 | 14.52 | 14.56 | 14.15 | 14.44 | 15,119,285 | -0.07(-0.51%) |
Apr 23, 2008 | 14.68 | 14.68 | 14.49 | 14.52 | 12,487,521 | -0.08(-0.56%) |
Apr 22, 2008 | 14.36 | 14.71 | 14.36 | 14.60 | 14,770,229 | +0.24(+1.65%) |
Apr 21, 2008 | 14.17 | 14.40 | 14.12 | 14.36 | 10,145,463 | +0.14(+0.96%) |
Apr 18, 2008 | 14.09 | 14.25 | 13.91 | 14.22 | 13,044,631 | +0.27(+1.95%) |
Apr 17, 2008 | 13.81 | 14.10 | 13.81 | 13.95 | 15,495,058 | +0.08(+0.56%) |
Apr 16, 2008 | 13.91 | 13.99 | 13.78 | 13.87 | 18,456,988 | +0.05(+0.37%) |
Apr 15, 2008 | 13.69 | 13.86 | 13.55 | 13.82 | 16,695,212 | +0.20(+1.46%) |
Apr 14, 2008 | 13.44 | 13.72 | 13.39 | 13.63 | 13,526,015 | +0.16(+1.18%) |
Apr 11, 2008 | 13.30 | 13.57 | 13.30 | 13.47 | 19,168,362 | +0.03(+0.23%) |
Apr 10, 2008 | 13.67 | 13.71 | 13.29 | 13.44 | 11,660,901 | -0.09(-0.63%) |
Apr 09, 2008 | 13.45 | 13.72 | 13.41 | 13.52 | 9,454,978 | +0.08(+0.58%) |
Apr 08, 2008 | 13.19 | 13.51 | 13.16 | 13.44 | 11,737,066 | +0.19(+1.44%) |
Apr 07, 2008 | 13.32 | 13.46 | 13.18 | 13.25 | 12,110,869 | -0.00(-0.03%) |
Apr 04, 2008 | 13.17 | 13.40 | 13.13 | 13.26 | 11,137,219 | +0.14(+1.04%) |
Apr 03, 2008 | 13.02 | 13.23 | 13.02 | 13.12 | 9,238,844 | -0.00(-0.03%) |
Apr 02, 2008 | 13.01 | 13.22 | 12.92 | 13.12 | 13,321,732 | +0.04(+0.30%) |
Apr 01, 2008 | 12.85 | 13.12 | 12.74 | 13.09 | 12,204,266 | +0.26(+2.03%) |
Mar 31, 2008 | 12.64 | 12.88 | 12.63 | 12.82 | 12,837,469 | +0.20(+1.57%) |
Mar 28, 2008 | 12.83 | 12.92 | 12.56 | 12.63 | 11,643,204 | -0.15(-1.16%) |
Mar 27, 2008 | 12.79 | 12.88 | 12.70 | 12.77 | 22,595,894 | +0.08(+0.61%) |
Mar 26, 2008 | 12.67 | 12.81 | 12.66 | 12.70 | 15,114,047 | -0.00(-0.03%) |
Mar 25, 2008 | 12.52 | 12.78 | 12.51 | 12.70 | 19,416,256 | +0.18(+1.40%) |
Mar 24, 2008 | 12.43 | 12.60 | 12.34 | 12.53 | 20,931,928 | +0.19(+1.58%) |
Mar 21, 2008 | 12.31 | 12.38 | 11.84 | 12.33 | 27,076,076 | -0.00(-0.00%) |
Mar 20, 2008 | 12.31 | 12.38 | 11.84 | 12.33 | 27,076,076 | +0.08(+0.67%) |
Mar 19, 2008 | 12.98 | 13.12 | 12.23 | 12.25 | 24,042,730 | -0.69(-5.35%) |
Mar 18, 2008 | 12.81 | 12.97 | 12.62 | 12.94 | 24,117,852 | +0.39(+3.13%) |
Mar 17, 2008 | 12.82 | 12.88 | 12.29 | 12.55 | 23,047,234 | -0.56(-4.24%) |
Mar 14, 2008 | 13.49 | 13.49 | 12.90 | 13.10 | 15,380,476 | -0.29(-2.15%) |
Mar 13, 2008 | 13.30 | 13.45 | 13.10 | 13.39 | 22,060,544 | +0.10(+0.73%) |
Mar 12, 2008 | 13.42 | 13.49 | 13.24 | 13.30 | 10,918,259 | -0.14(-1.07%) |
Mar 11, 2008 | 13.54 | 13.71 | 13.29 | 13.44 | 19,416,968 | +0.17(+1.26%) |
Mar 10, 2008 | 13.54 | 13.58 | 13.22 | 13.27 | 12,319,116 | -0.28(-2.07%) |
Mar 07, 2008 | 13.68 | 13.75 | 13.36 | 13.55 | 15,548,971 | -0.18(-1.30%) |
Mar 06, 2008 | 14.40 | 14.43 | 13.72 | 13.73 | 28,952,416 | -0.65(-4.54%) |
Mar 05, 2008 | 13.92 | 14.39 | 13.92 | 14.38 | 14,828,048 | +0.49(+3.55%) |
Mar 04, 2008 | 14.18 | 14.23 | 13.63 | 13.89 | 19,926,464 | -0.28(-1.95%) |
Mar 03, 2008 | 14.00 | 14.19 | 13.95 | 14.17 | 17,941,778 | +0.16(+1.14%) |
Feb 29, 2008 | 14.11 | 14.24 | 13.91 | 14.01 | 11,656,481 | -0.23(-1.64%) |
Feb 28, 2008 | 13.94 | 14.29 | 13.92 | 14.24 | 20,430,440 | +0.17(+1.19%) |
Feb 27, 2008 | 14.32 | 14.36 | 14.06 | 14.07 | 16,594,681 | -0.28(-1.95%) |
Feb 26, 2008 | 14.08 | 14.39 | 14.01 | 14.35 | 15,617,797 | +0.16(+1.12%) |
Feb 25, 2008 | 13.84 | 14.21 | 13.84 | 14.19 | 17,493,216 | +0.36(+2.61%) |
Feb 22, 2008 | 14.11 | 14.16 | 13.48 | 13.83 | 18,509,956 | +0.02(+0.11%) |
Feb 21, 2008 | 14.20 | 14.29 | 13.75 | 13.82 | 15,495,901 | -0.13(-0.95%) |
Feb 20, 2008 | 13.61 | 13.95 | 13.56 | 13.95 | 14,186,791 | +0.32(+2.37%) |
Feb 19, 2008 | 13.52 | 13.75 | 13.47 | 13.63 | 11,287,526 | +0.37(+2.76%) |
Feb 18, 2008 | 13.33 | 13.37 | 13.10 | 13.26 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.33 | 13.37 | 13.10 | 13.26 | 8,238,308 | -0.10(-0.73%) |
Feb 14, 2008 | 13.38 | 13.60 | 13.34 | 13.36 | 7,573,174 | -0.04(-0.32%) |
Feb 13, 2008 | 13.29 | 13.44 | 13.20 | 13.40 | 8,565,347 | +0.23(+1.77%) |
Feb 12, 2008 | 13.35 | 13.57 | 13.02 | 13.17 | 10,569,139 | -0.13(-0.99%) |
Feb 11, 2008 | 12.82 | 13.34 | 12.82 | 13.30 | 15,768,010 | +0.51(+3.95%) |
Feb 08, 2008 | 12.42 | 12.84 | 12.42 | 12.79 | 11,073,339 | +0.26(+2.05%) |
Feb 07, 2008 | 12.41 | 12.65 | 12.31 | 12.54 | 10,585,813 | +0.05(+0.37%) |
Feb 06, 2008 | 12.62 | 12.84 | 12.44 | 12.49 | 11,085,086 | -0.03(-0.25%) |
Feb 05, 2008 | 12.59 | 12.94 | 12.48 | 12.52 | 16,889,060 | -0.27(-2.10%) |
Feb 04, 2008 | 12.59 | 12.88 | 12.52 | 12.79 | 9,820,173 | +0.16(+1.23%) |