Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.84 | 14.03 | 13.76 | 13.85 | 6,112,885 | +0.11(+0.81%) |
Apr 29, 2008 | 13.73 | 13.88 | 13.68 | 13.74 | 3,429,885 | -0.07(-0.50%) |
Apr 28, 2008 | 13.64 | 13.91 | 13.59 | 13.81 | 5,933,673 | +0.13(+0.97%) |
Apr 25, 2008 | 13.73 | 13.74 | 13.54 | 13.67 | 7,055,742 | -0.03(-0.20%) |
Apr 24, 2008 | 13.28 | 13.79 | 13.20 | 13.70 | 6,553,859 | +0.43(+3.22%) |
Apr 23, 2008 | 13.36 | 13.36 | 13.20 | 13.27 | 3,896,299 | -0.18(-1.36%) |
Apr 22, 2008 | 13.43 | 13.65 | 13.36 | 13.46 | 4,577,414 | -0.19(-1.40%) |
Apr 21, 2008 | 13.35 | 13.86 | 13.35 | 13.65 | 6,705,562 | +0.02(+0.15%) |
Apr 18, 2008 | 13.43 | 13.73 | 13.36 | 13.63 | 6,456,578 | +0.34(+2.57%) |
Apr 17, 2008 | 13.19 | 13.36 | 13.15 | 13.29 | 4,006,756 | -0.02(-0.16%) |
Apr 16, 2008 | 13.27 | 13.33 | 13.18 | 13.31 | 6,380,128 | +0.28(+2.15%) |
Apr 15, 2008 | 13.09 | 13.11 | 12.96 | 13.03 | 10,273,495 | +0.04(+0.29%) |
Apr 14, 2008 | 13.00 | 13.05 | 12.91 | 12.99 | 7,888,783 | +0.02(+0.13%) |
Apr 11, 2008 | 12.90 | 13.04 | 12.87 | 12.97 | 4,471,058 | -0.06(-0.48%) |
Apr 10, 2008 | 12.97 | 13.09 | 12.81 | 13.04 | 5,683,707 | +0.12(+0.91%) |
Apr 09, 2008 | 13.09 | 13.13 | 12.82 | 12.92 | 5,598,334 | -0.21(-1.57%) |
Apr 08, 2008 | 13.14 | 13.19 | 13.00 | 13.12 | 5,006,446 | -0.04(-0.32%) |
Apr 07, 2008 | 13.21 | 13.31 | 13.12 | 13.17 | 5,542,783 | -0.03(-0.22%) |
Apr 04, 2008 | 13.36 | 13.50 | 13.20 | 13.20 | 4,984,408 | -0.20(-1.49%) |
Apr 03, 2008 | 13.25 | 13.49 | 13.23 | 13.40 | 8,331,218 | +0.16(+1.21%) |
Apr 02, 2008 | 13.38 | 13.50 | 13.16 | 13.24 | 8,157,934 | -0.05(-0.41%) |
Apr 01, 2008 | 12.90 | 13.29 | 12.90 | 13.29 | 20,974,750 | +0.36(+2.82%) |
Mar 31, 2008 | 12.58 | 12.97 | 12.50 | 12.93 | 17,477,750 | +0.43(+3.47%) |
Mar 28, 2008 | 13.14 | 13.21 | 12.46 | 12.49 | 37,130,724 | -0.61(-4.65%) |
Mar 27, 2008 | 13.14 | 13.24 | 13.04 | 13.10 | 14,100,583 | +0.01(+0.08%) |
Mar 26, 2008 | 13.18 | 13.28 | 12.91 | 13.09 | 11,040,699 | -0.23(-1.69%) |
Mar 25, 2008 | 13.24 | 13.36 | 13.09 | 13.32 | 11,133,362 | +0.08(+0.61%) |
Mar 24, 2008 | 13.16 | 13.43 | 13.11 | 13.24 | 11,656,390 | +0.19(+1.45%) |
Mar 21, 2008 | 12.99 | 13.16 | 12.51 | 13.05 | 16,887,072 | +0.00(+0.00%) |
Mar 20, 2008 | 12.99 | 13.16 | 12.51 | 13.05 | 16,887,072 | +0.16(+1.21%) |
Mar 19, 2008 | 13.32 | 13.63 | 12.89 | 12.89 | 16,145,465 | -0.51(-3.81%) |
Mar 18, 2008 | 12.72 | 13.42 | 12.71 | 13.40 | 12,711,868 | +0.70(+5.49%) |
Mar 17, 2008 | 12.66 | 12.82 | 12.40 | 12.70 | 22,106,102 | -0.40(-3.04%) |
Mar 14, 2008 | 13.49 | 13.50 | 13.06 | 13.10 | 19,579,912 | -0.44(-3.22%) |
Mar 13, 2008 | 13.42 | 13.63 | 13.27 | 13.54 | 10,195,802 | +0.02(+0.17%) |
Mar 12, 2008 | 13.58 | 13.75 | 13.44 | 13.51 | 9,875,694 | -0.03(-0.19%) |
Mar 11, 2008 | 13.17 | 13.56 | 13.16 | 13.54 | 9,552,297 | +0.50(+3.86%) |
Mar 10, 2008 | 13.44 | 13.45 | 13.01 | 13.04 | 8,823,652 | -0.34(-2.51%) |
Mar 07, 2008 | 13.24 | 13.58 | 13.12 | 13.37 | 11,644,671 | +0.13(+1.00%) |
Mar 06, 2008 | 13.65 | 13.69 | 13.22 | 13.24 | 8,885,844 | -0.53(-3.87%) |
Mar 05, 2008 | 13.75 | 13.89 | 13.57 | 13.77 | 7,736,060 | +0.20(+1.44%) |
Mar 04, 2008 | 13.60 | 13.60 | 13.31 | 13.57 | 10,045,210 | -0.09(-0.63%) |
Mar 03, 2008 | 14.10 | 14.16 | 13.49 | 13.66 | 8,444,438 | -0.46(-3.27%) |
Feb 29, 2008 | 14.32 | 14.43 | 14.02 | 14.12 | 7,374,991 | -0.35(-2.39%) |
Feb 28, 2008 | 14.55 | 14.63 | 14.39 | 14.47 | 8,641,967 | -0.08(-0.58%) |
Feb 27, 2008 | 14.52 | 14.68 | 14.48 | 14.55 | 5,386,619 | +0.01(+0.07%) |
Feb 26, 2008 | 14.22 | 14.59 | 14.22 | 14.54 | 11,132,674 | +0.32(+2.24%) |
Feb 25, 2008 | 14.09 | 14.27 | 13.98 | 14.22 | 6,224,861 | +0.23(+1.66%) |
Feb 22, 2008 | 13.82 | 14.00 | 13.65 | 13.99 | 5,451,430 | +0.20(+1.47%) |
Feb 21, 2008 | 14.01 | 14.01 | 13.79 | 13.79 | 5,096,451 | -0.15(-1.06%) |
Feb 20, 2008 | 13.60 | 14.00 | 13.59 | 13.94 | 8,012,957 | +0.30(+2.19%) |
Feb 19, 2008 | 13.80 | 13.88 | 13.62 | 13.64 | 6,226,988 | -0.12(-0.89%) |
Feb 18, 2008 | 13.82 | 13.83 | 13.61 | 13.76 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.82 | 13.83 | 13.61 | 13.76 | 4,479,041 | -0.04(-0.29%) |
Feb 14, 2008 | 14.05 | 14.08 | 13.80 | 13.80 | 3,726,356 | -0.25(-1.77%) |
Feb 13, 2008 | 13.91 | 14.05 | 13.81 | 14.05 | 6,900,361 | +0.15(+1.09%) |
Feb 12, 2008 | 14.18 | 14.20 | 13.80 | 13.90 | 9,682,029 | -0.10(-0.71%) |
Feb 11, 2008 | 14.14 | 14.14 | 13.88 | 14.00 | 4,172,085 | -0.04(-0.32%) |
Feb 08, 2008 | 14.12 | 14.29 | 13.94 | 14.04 | 5,619,579 | -0.01(-0.04%) |
Feb 07, 2008 | 13.90 | 14.18 | 13.86 | 14.05 | 6,226,328 | +0.13(+0.92%) |
Feb 06, 2008 | 14.08 | 14.16 | 13.88 | 13.92 | 6,564,671 | +0.00(+0.02%) |
Feb 05, 2008 | 14.19 | 14.25 | 13.91 | 13.92 | 18,064,414 | -0.50(-3.48%) |
Feb 04, 2008 | 14.66 | 14.66 | 14.38 | 14.42 | 8,612,881 | -0.21(-1.47%) |