Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.54 | 14.72 | 14.44 | 14.48 | 1,328,556 | +0.04(+0.27%) |
Apr 29, 2008 | 14.72 | 14.85 | 14.36 | 14.44 | 2,513,333 | -0.34(-2.27%) |
Apr 28, 2008 | 14.89 | 15.03 | 14.73 | 14.77 | 1,334,896 | -0.13(-0.88%) |
Apr 25, 2008 | 14.33 | 14.93 | 14.24 | 14.91 | 2,301,170 | +0.59(+4.14%) |
Apr 24, 2008 | 13.97 | 14.54 | 13.90 | 14.31 | 2,231,491 | +0.32(+2.31%) |
Apr 23, 2008 | 14.19 | 14.37 | 13.91 | 13.99 | 1,883,620 | -0.19(-1.35%) |
Apr 22, 2008 | 13.77 | 14.74 | 13.77 | 14.18 | 3,932,810 | +0.09(+0.61%) |
Apr 21, 2008 | 13.86 | 14.33 | 13.72 | 14.10 | 1,951,124 | +0.26(+1.90%) |
Apr 18, 2008 | 13.82 | 14.00 | 13.79 | 13.83 | 4,383,170 | +0.16(+1.21%) |
Apr 17, 2008 | 13.75 | 13.89 | 13.65 | 13.67 | 1,393,634 | -0.12(-0.86%) |
Apr 16, 2008 | 13.71 | 13.85 | 13.69 | 13.79 | 2,232,553 | +0.16(+1.16%) |
Apr 15, 2008 | 13.92 | 13.96 | 13.48 | 13.63 | 2,171,364 | -0.27(-1.94%) |
Apr 14, 2008 | 13.86 | 14.02 | 13.78 | 13.90 | 1,659,361 | +0.06(+0.43%) |
Apr 11, 2008 | 13.90 | 14.00 | 13.70 | 13.84 | 2,342,990 | -0.24(-1.68%) |
Apr 10, 2008 | 14.25 | 14.27 | 13.90 | 14.08 | 1,587,758 | -0.15(-1.06%) |
Apr 09, 2008 | 14.62 | 14.66 | 14.17 | 14.23 | 2,608,159 | -0.43(-2.96%) |
Apr 08, 2008 | 15.04 | 15.14 | 14.54 | 14.66 | 2,021,935 | -0.45(-3.01%) |
Apr 07, 2008 | 15.13 | 15.58 | 15.08 | 15.12 | 1,274,376 | +0.18(+1.23%) |
Apr 04, 2008 | 15.22 | 15.27 | 14.83 | 14.93 | 1,321,439 | -0.26(-1.69%) |
Apr 03, 2008 | 15.19 | 15.24 | 14.91 | 15.19 | 1,733,174 | -0.09(-0.56%) |
Apr 02, 2008 | 15.33 | 15.61 | 15.25 | 15.27 | 1,725,097 | -0.01(-0.04%) |
Apr 01, 2008 | 16.08 | 16.08 | 13.83 | 15.28 | 1,805,744 | +0.57(+3.90%) |
Mar 31, 2008 | 14.49 | 14.77 | 14.41 | 14.71 | 1,214,157 | +0.18(+1.27%) |
Mar 28, 2008 | 14.64 | 14.73 | 14.51 | 14.52 | 1,411,923 | -0.07(-0.45%) |
Mar 27, 2008 | 14.70 | 14.76 | 14.41 | 14.59 | 2,803,063 | -0.06(-0.40%) |
Mar 26, 2008 | 14.91 | 15.21 | 14.52 | 14.65 | 1,835,045 | -0.43(-2.88%) |
Mar 25, 2008 | 14.72 | 15.27 | 14.69 | 15.08 | 1,333,129 | +0.36(+2.46%) |
Mar 24, 2008 | 14.47 | 14.85 | 14.46 | 14.72 | 4,087,367 | +0.26(+1.78%) |
Mar 21, 2008 | 14.47 | 14.62 | 14.38 | 14.46 | 3,098,599 | +0.00(+0.00%) |
Mar 20, 2008 | 14.47 | 14.62 | 14.38 | 14.46 | 3,098,599 | -0.07(-0.45%) |
Mar 19, 2008 | 14.93 | 15.10 | 14.53 | 14.53 | 1,740,196 | -0.30(-2.00%) |
Mar 18, 2008 | 14.91 | 15.06 | 14.33 | 14.83 | 1,878,485 | +0.01(+0.09%) |
Mar 17, 2008 | 14.61 | 15.26 | 14.46 | 14.81 | 1,915,812 | -0.14(-0.97%) |
Mar 14, 2008 | 15.18 | 15.20 | 14.74 | 14.96 | 1,482,975 | -0.13(-0.87%) |
Mar 13, 2008 | 14.69 | 15.10 | 14.38 | 15.09 | 1,507,561 | +0.24(+1.60%) |
Mar 12, 2008 | 15.27 | 15.29 | 14.85 | 14.85 | 1,330,852 | -0.42(-2.76%) |
Mar 11, 2008 | 15.09 | 15.30 | 14.67 | 15.27 | 1,632,062 | +0.55(+3.71%) |
Mar 10, 2008 | 15.06 | 15.13 | 14.72 | 14.73 | 1,299,351 | -0.29(-1.93%) |
Mar 07, 2008 | 14.91 | 15.28 | 14.91 | 15.02 | 1,648,459 | -0.13(-0.87%) |
Mar 06, 2008 | 15.30 | 15.30 | 15.10 | 15.15 | 2,379,623 | -0.07(-0.43%) |
Mar 05, 2008 | 15.02 | 15.31 | 14.95 | 15.22 | 1,518,839 | +0.26(+1.76%) |
Mar 04, 2008 | 14.85 | 15.04 | 14.79 | 14.95 | 1,859,640 | -0.03(-0.18%) |
Mar 03, 2008 | 14.99 | 15.30 | 14.81 | 14.98 | 2,970,596 | -0.03(-0.22%) |
Feb 29, 2008 | 15.41 | 15.41 | 14.97 | 15.01 | 2,079,533 | -0.53(-3.43%) |
Feb 28, 2008 | 15.79 | 15.88 | 15.54 | 15.54 | 1,791,074 | -0.22(-1.42%) |
Feb 27, 2008 | 16.32 | 16.32 | 15.76 | 15.77 | 2,871,974 | -0.71(-4.32%) |
Feb 26, 2008 | 16.26 | 16.66 | 16.22 | 16.48 | 1,572,286 | +0.13(+0.81%) |
Feb 25, 2008 | 15.78 | 16.38 | 15.78 | 16.35 | 1,731,926 | +0.39(+2.43%) |
Feb 22, 2008 | 16.07 | 16.22 | 15.56 | 15.96 | 1,909,194 | -0.10(-0.62%) |
Feb 21, 2008 | 16.24 | 16.37 | 16.03 | 16.06 | 1,773,889 | -0.12(-0.73%) |
Feb 20, 2008 | 15.93 | 16.26 | 15.87 | 16.18 | 1,620,220 | +0.25(+1.57%) |
Feb 19, 2008 | 16.35 | 16.41 | 15.81 | 15.93 | 2,009,187 | -0.18(-1.14%) |
Feb 18, 2008 | 16.10 | 16.26 | 15.92 | 16.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.10 | 16.26 | 15.92 | 16.11 | 1,343,453 | -0.09(-0.53%) |
Feb 14, 2008 | 16.39 | 16.63 | 16.12 | 16.20 | 2,034,259 | -0.06(-0.36%) |
Feb 13, 2008 | 15.89 | 16.33 | 15.79 | 16.26 | 1,799,975 | +0.51(+3.26%) |
Feb 12, 2008 | 15.85 | 15.99 | 15.70 | 15.74 | 1,264,810 | -0.01(-0.04%) |
Feb 11, 2008 | 15.76 | 15.87 | 15.53 | 15.75 | 927,467 | +0.03(+0.21%) |
Feb 08, 2008 | 15.58 | 15.88 | 15.46 | 15.72 | 1,754,884 | +0.08(+0.51%) |
Feb 07, 2008 | 15.48 | 15.77 | 15.46 | 15.64 | 2,226,285 | +0.11(+0.72%) |
Feb 06, 2008 | 15.89 | 15.94 | 15.51 | 15.53 | 1,838,071 | -0.34(-2.16%) |
Feb 05, 2008 | 15.74 | 16.07 | 15.60 | 15.87 | 2,192,429 | -0.06(-0.37%) |
Feb 04, 2008 | 16.05 | 16.19 | 15.57 | 15.93 | 1,945,649 | -0.13(-0.78%) |