Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.44 | 14.68 | 14.10 | 14.29 | 15,100,904 | -0.62(-4.17%) |
Apr 29, 2008 | 14.90 | 14.98 | 14.75 | 14.92 | 5,607,133 | +0.03(+0.22%) |
Apr 28, 2008 | 15.46 | 15.51 | 14.83 | 14.88 | 7,650,336 | -0.50(-3.27%) |
Apr 25, 2008 | 15.19 | 15.45 | 15.00 | 15.39 | 4,218,222 | +0.29(+1.95%) |
Apr 24, 2008 | 15.02 | 15.31 | 14.83 | 15.09 | 5,563,314 | +0.14(+0.91%) |
Apr 23, 2008 | 15.01 | 15.15 | 14.77 | 14.95 | 4,934,447 | +0.04(+0.26%) |
Apr 22, 2008 | 15.57 | 15.57 | 14.86 | 14.92 | 7,056,180 | -0.66(-4.24%) |
Apr 21, 2008 | 15.59 | 15.63 | 15.37 | 15.58 | 6,121,540 | -0.07(-0.45%) |
Apr 18, 2008 | 15.59 | 15.76 | 15.47 | 15.65 | 8,353,903 | +0.34(+2.21%) |
Apr 17, 2008 | 15.18 | 15.36 | 15.07 | 15.31 | 7,666,110 | -0.21(-1.37%) |
Apr 16, 2008 | 15.00 | 15.53 | 15.00 | 15.52 | 6,452,398 | +0.62(+4.14%) |
Apr 15, 2008 | 15.08 | 15.19 | 14.81 | 14.90 | 7,642,860 | -0.05(-0.36%) |
Apr 14, 2008 | 14.87 | 15.08 | 14.81 | 14.96 | 4,923,336 | +0.11(+0.77%) |
Apr 11, 2008 | 15.00 | 15.00 | 14.81 | 14.84 | 9,334,584 | -0.26(-1.74%) |
Apr 10, 2008 | 15.31 | 15.31 | 15.02 | 15.11 | 9,521,312 | -0.28(-1.81%) |
Apr 09, 2008 | 15.95 | 16.04 | 15.25 | 15.39 | 12,709,835 | -0.51(-3.20%) |
Apr 08, 2008 | 15.67 | 15.91 | 15.59 | 15.89 | 11,482,662 | +0.22(+1.43%) |
Apr 07, 2008 | 15.78 | 15.92 | 15.61 | 15.67 | 11,304,066 | -0.03(-0.17%) |
Apr 04, 2008 | 15.75 | 15.84 | 15.58 | 15.70 | 8,793,444 | -0.01(-0.04%) |
Apr 03, 2008 | 15.65 | 15.75 | 15.57 | 15.70 | 9,994,288 | +0.03(+0.17%) |
Apr 02, 2008 | 15.40 | 15.85 | 15.40 | 15.67 | 16,921,762 | +0.27(+1.74%) |
Apr 01, 2008 | 15.05 | 15.43 | 15.00 | 15.41 | 20,347,200 | +0.55(+3.71%) |
Mar 31, 2008 | 14.72 | 14.88 | 14.69 | 14.86 | 13,044,530 | +0.14(+0.93%) |
Mar 28, 2008 | 14.87 | 14.89 | 14.66 | 14.72 | 9,456,703 | -0.05(-0.37%) |
Mar 27, 2008 | 15.08 | 15.14 | 14.77 | 14.77 | 13,376,805 | -0.24(-1.60%) |
Mar 26, 2008 | 14.70 | 15.02 | 14.70 | 15.01 | 16,328,303 | +0.29(+2.00%) |
Mar 25, 2008 | 14.76 | 14.87 | 14.69 | 14.72 | 17,493,640 | -0.01(-0.07%) |
Mar 24, 2008 | 14.76 | 14.90 | 14.62 | 14.73 | 24,967,346 | +0.16(+1.09%) |
Mar 21, 2008 | 15.06 | 15.06 | 14.52 | 14.57 | 26,386,034 | +0.00(+0.00%) |
Mar 20, 2008 | 15.06 | 15.06 | 14.52 | 14.57 | 26,386,034 | -0.41(-2.77%) |
Mar 19, 2008 | 15.75 | 15.89 | 14.99 | 14.99 | 17,809,494 | -0.73(-4.62%) |
Mar 18, 2008 | 16.12 | 16.46 | 15.42 | 15.71 | 23,548,928 | -0.38(-2.38%) |
Mar 17, 2008 | 16.15 | 17.09 | 15.74 | 16.10 | 27,513,928 | -1.52(-8.65%) |
Mar 14, 2008 | 17.48 | 17.83 | 16.99 | 17.62 | 10,286,584 | +0.25(+1.41%) |
Mar 13, 2008 | 17.30 | 17.44 | 16.87 | 17.37 | 8,587,339 | -0.19(-1.09%) |
Mar 12, 2008 | 17.44 | 17.85 | 17.18 | 17.56 | 7,751,651 | +0.13(+0.72%) |
Mar 11, 2008 | 17.12 | 17.47 | 17.01 | 17.44 | 10,153,984 | +0.67(+3.97%) |
Mar 10, 2008 | 17.05 | 17.10 | 16.67 | 16.77 | 9,750,684 | -0.33(-1.92%) |
Mar 07, 2008 | 17.38 | 17.72 | 17.01 | 17.10 | 9,065,229 | -0.39(-2.25%) |
Mar 06, 2008 | 17.66 | 17.71 | 17.41 | 17.49 | 6,909,596 | -0.22(-1.26%) |
Mar 05, 2008 | 17.50 | 17.89 | 17.29 | 17.72 | 10,081,877 | +0.32(+1.85%) |
Mar 04, 2008 | 17.53 | 17.58 | 17.16 | 17.40 | 10,756,262 | +0.03(+0.16%) |
Mar 03, 2008 | 17.31 | 17.50 | 17.10 | 17.37 | 6,487,909 | +0.05(+0.32%) |
Feb 29, 2008 | 17.64 | 17.65 | 17.22 | 17.31 | 6,187,620 | -0.49(-2.73%) |
Feb 28, 2008 | 17.97 | 18.05 | 17.73 | 17.80 | 4,195,545 | -0.34(-1.87%) |
Feb 27, 2008 | 17.89 | 18.23 | 17.77 | 18.14 | 6,237,055 | +0.10(+0.58%) |
Feb 26, 2008 | 18.01 | 18.12 | 17.81 | 18.03 | 7,357,539 | -0.10(-0.54%) |
Feb 25, 2008 | 17.68 | 18.15 | 17.56 | 18.13 | 6,310,169 | +0.44(+2.47%) |
Feb 22, 2008 | 17.75 | 17.79 | 17.33 | 17.70 | 7,183,596 | -0.07(-0.37%) |
Feb 21, 2008 | 17.84 | 18.06 | 17.73 | 17.76 | 8,072,369 | -0.15(-0.82%) |
Feb 20, 2008 | 17.70 | 17.98 | 17.59 | 17.91 | 5,842,325 | +0.09(+0.52%) |
Feb 19, 2008 | 17.92 | 18.11 | 17.70 | 17.82 | 5,217,258 | +0.06(+0.34%) |
Feb 18, 2008 | 17.70 | 17.85 | 17.42 | 17.76 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.70 | 17.85 | 17.42 | 17.76 | 6,865,499 | +0.04(+0.22%) |
Feb 14, 2008 | 18.34 | 18.44 | 17.65 | 17.72 | 7,250,066 | -0.58(-3.16%) |
Feb 13, 2008 | 18.32 | 18.44 | 18.07 | 18.30 | 6,946,289 | +0.09(+0.48%) |
Feb 12, 2008 | 17.97 | 18.30 | 17.91 | 18.21 | 8,588,065 | +0.39(+2.18%) |
Feb 11, 2008 | 17.42 | 17.85 | 17.25 | 17.82 | 7,505,797 | +0.43(+2.48%) |
Feb 08, 2008 | 17.19 | 17.60 | 17.14 | 17.39 | 5,439,254 | +0.07(+0.38%) |
Feb 07, 2008 | 16.92 | 17.59 | 16.87 | 17.32 | 7,546,732 | +0.44(+2.59%) |
Feb 06, 2008 | 17.22 | 17.37 | 16.80 | 16.89 | 4,459,819 | -0.20(-1.18%) |
Feb 05, 2008 | 17.48 | 17.48 | 17.07 | 17.09 | 4,887,079 | -0.53(-3.01%) |
Feb 04, 2008 | 17.91 | 17.98 | 17.57 | 17.62 | 3,293,165 | -0.23(-1.29%) |