Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.83 | 14.89 | 14.51 | 14.70 | 2,813,699 | -0.08(-0.54%) |
Apr 29, 2008 | 14.70 | 14.78 | 14.25 | 14.78 | 2,957,424 | -0.02(-0.15%) |
Apr 28, 2008 | 14.16 | 15.03 | 14.06 | 14.80 | 3,817,313 | +0.77(+5.51%) |
Apr 25, 2008 | 13.99 | 14.12 | 13.64 | 14.03 | 3,604,052 | +0.16(+1.16%) |
Apr 24, 2008 | 13.18 | 14.18 | 12.72 | 13.87 | 6,147,429 | +0.92(+7.13%) |
Apr 23, 2008 | 13.19 | 13.30 | 12.71 | 12.94 | 2,370,830 | -0.28(-2.12%) |
Apr 22, 2008 | 13.41 | 13.46 | 13.00 | 13.22 | 4,041,105 | -0.32(-2.37%) |
Apr 21, 2008 | 13.72 | 13.78 | 13.45 | 13.54 | 2,184,045 | -0.19(-1.38%) |
Apr 18, 2008 | 13.76 | 13.87 | 13.44 | 13.73 | 3,316,139 | +0.28(+2.09%) |
Apr 17, 2008 | 13.40 | 13.60 | 13.23 | 13.45 | 1,558,225 | -0.01(-0.04%) |
Apr 16, 2008 | 13.29 | 13.48 | 13.27 | 13.46 | 3,240,057 | +0.20(+1.51%) |
Apr 15, 2008 | 12.75 | 13.39 | 12.74 | 13.26 | 3,910,868 | +0.48(+3.72%) |
Apr 14, 2008 | 12.98 | 13.04 | 12.70 | 12.78 | 4,504,507 | -0.10(-0.80%) |
Apr 11, 2008 | 12.97 | 13.14 | 12.88 | 12.89 | 2,389,947 | -0.29(-2.22%) |
Apr 10, 2008 | 13.21 | 13.50 | 13.03 | 13.18 | 4,815,615 | -0.13(-0.95%) |
Apr 09, 2008 | 13.78 | 13.78 | 13.17 | 13.30 | 8,351,678 | -0.74(-5.30%) |
Apr 08, 2008 | 14.12 | 14.44 | 14.05 | 14.05 | 1,891,992 | -0.18(-1.29%) |
Apr 07, 2008 | 14.47 | 14.64 | 14.13 | 14.23 | 2,930,494 | -0.29(-1.97%) |
Apr 04, 2008 | 14.72 | 14.80 | 14.08 | 14.52 | 3,934,607 | -0.28(-1.90%) |
Apr 03, 2008 | 14.59 | 15.14 | 14.29 | 14.80 | 3,024,432 | +0.23(+1.61%) |
Apr 02, 2008 | 15.07 | 15.21 | 14.36 | 14.56 | 2,323,959 | -0.38(-2.57%) |
Apr 01, 2008 | 14.18 | 14.95 | 14.16 | 14.95 | 4,370,600 | +0.99(+7.10%) |
Mar 31, 2008 | 13.73 | 13.98 | 13.50 | 13.96 | 3,119,051 | +0.37(+2.70%) |
Mar 28, 2008 | 13.92 | 14.12 | 13.48 | 13.59 | 2,508,669 | -0.15(-1.08%) |
Mar 27, 2008 | 14.30 | 14.30 | 13.74 | 13.74 | 2,155,585 | -0.41(-2.92%) |
Mar 26, 2008 | 14.27 | 14.33 | 13.89 | 14.15 | 4,188,665 | -0.18(-1.24%) |
Mar 25, 2008 | 14.09 | 14.50 | 13.88 | 14.33 | 4,187,881 | +0.29(+2.08%) |
Mar 24, 2008 | 14.20 | 14.84 | 13.92 | 14.04 | 4,952,254 | -0.03(-0.20%) |
Mar 21, 2008 | 13.03 | 14.13 | 12.70 | 14.07 | 8,564,814 | +0.00(+0.00%) |
Mar 20, 2008 | 13.03 | 14.13 | 12.70 | 14.07 | 8,564,814 | +1.11(+8.58%) |
Mar 19, 2008 | 13.15 | 13.33 | 12.90 | 12.95 | 6,170,382 | -0.12(-0.92%) |
Mar 18, 2008 | 12.51 | 13.23 | 12.40 | 13.07 | 7,597,961 | +0.76(+6.14%) |
Mar 17, 2008 | 12.28 | 12.32 | 11.33 | 12.32 | 7,712,590 | -0.36(-2.85%) |
Mar 14, 2008 | 13.12 | 13.21 | 12.56 | 12.68 | 3,729,696 | -0.46(-3.53%) |
Mar 13, 2008 | 12.60 | 13.26 | 12.51 | 13.14 | 5,236,494 | +0.01(+0.09%) |
Mar 12, 2008 | 13.12 | 13.48 | 12.92 | 13.13 | 4,478,331 | +0.13(+1.01%) |
Mar 11, 2008 | 12.60 | 13.23 | 12.42 | 13.00 | 7,947,551 | +0.72(+5.88%) |
Mar 10, 2008 | 12.66 | 12.87 | 12.01 | 12.28 | 6,012,785 | -0.50(-3.94%) |
Mar 07, 2008 | 12.72 | 13.18 | 12.54 | 12.78 | 9,084,340 | -0.26(-1.98%) |
Mar 06, 2008 | 13.87 | 13.97 | 12.97 | 13.04 | 4,626,118 | -0.90(-6.45%) |
Mar 05, 2008 | 13.92 | 14.13 | 13.53 | 13.94 | 3,646,597 | +0.02(+0.17%) |
Mar 04, 2008 | 13.03 | 14.32 | 13.03 | 13.92 | 4,719,463 | -0.13(-0.90%) |
Mar 03, 2008 | 14.82 | 14.84 | 13.80 | 14.04 | 4,570,100 | -0.63(-4.29%) |
Feb 29, 2008 | 15.10 | 15.21 | 14.58 | 14.67 | 3,092,209 | -0.80(-5.18%) |
Feb 28, 2008 | 15.53 | 15.65 | 15.14 | 15.48 | 2,416,878 | -0.11(-0.70%) |
Feb 27, 2008 | 15.21 | 15.66 | 15.21 | 15.58 | 1,872,838 | +0.07(+0.48%) |
Feb 26, 2008 | 15.03 | 15.87 | 14.99 | 15.51 | 4,992,106 | +0.50(+3.32%) |
Feb 25, 2008 | 14.51 | 15.09 | 14.47 | 15.01 | 3,798,602 | +0.29(+1.95%) |
Feb 22, 2008 | 14.78 | 14.78 | 14.42 | 14.72 | 5,724,085 | -0.03(-0.23%) |
Feb 21, 2008 | 14.62 | 15.10 | 14.58 | 14.76 | 5,610,203 | +0.11(+0.78%) |
Feb 20, 2008 | 13.98 | 14.70 | 13.95 | 14.64 | 3,627,520 | +0.29(+2.00%) |
Feb 19, 2008 | 14.44 | 14.54 | 14.28 | 14.36 | 2,101,394 | -0.06(-0.40%) |
Feb 18, 2008 | 14.12 | 14.47 | 14.12 | 14.42 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.12 | 14.47 | 14.12 | 14.42 | 1,791,980 | +0.18(+1.29%) |
Feb 14, 2008 | 14.24 | 14.50 | 14.16 | 14.23 | 4,097,111 | -0.44(-2.97%) |
Feb 13, 2008 | 14.84 | 15.12 | 14.55 | 14.67 | 5,300,375 | +0.09(+0.59%) |
Feb 12, 2008 | 14.35 | 14.68 | 14.32 | 14.58 | 6,537,613 | +0.14(+0.95%) |
Feb 11, 2008 | 14.80 | 14.80 | 14.24 | 14.44 | 4,955,558 | -0.25(-1.68%) |
Feb 08, 2008 | 14.81 | 14.99 | 14.53 | 14.69 | 5,335,733 | -0.37(-2.44%) |
Feb 07, 2008 | 15.18 | 15.31 | 14.78 | 15.06 | 5,428,064 | -0.17(-1.09%) |
Feb 06, 2008 | 15.70 | 15.73 | 15.10 | 15.22 | 7,492,322 | -0.23(-1.52%) |
Feb 05, 2008 | 16.00 | 16.23 | 15.17 | 15.46 | 6,206,689 | -0.30(-1.93%) |
Feb 04, 2008 | 16.36 | 16.36 | 15.46 | 15.76 | 5,376,297 | -0.47(-2.89%) |