Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 20.35 | 21.26 | 20.13 | 20.34 | 4,012,410 | +0.14(+0.71%) |
Apr 29, 2008 | 20.12 | 20.47 | 19.78 | 20.20 | 3,546,614 | +0.08(+0.41%) |
Apr 28, 2008 | 20.24 | 20.61 | 19.75 | 20.11 | 5,444,149 | +0.74(+3.81%) |
Apr 25, 2008 | 18.81 | 19.45 | 18.80 | 19.38 | 3,022,908 | +0.56(+3.00%) |
Apr 24, 2008 | 17.66 | 18.96 | 17.62 | 18.81 | 5,640,349 | +1.41(+8.08%) |
Apr 23, 2008 | 17.27 | 17.44 | 16.67 | 17.41 | 2,701,552 | +0.40(+2.34%) |
Apr 22, 2008 | 17.52 | 17.59 | 16.92 | 17.01 | 2,065,803 | -0.71(-3.99%) |
Apr 21, 2008 | 17.40 | 17.80 | 17.32 | 17.71 | 1,800,999 | +0.22(+1.25%) |
Apr 18, 2008 | 17.14 | 17.75 | 17.14 | 17.50 | 2,841,491 | +0.61(+3.61%) |
Apr 17, 2008 | 16.92 | 17.04 | 16.65 | 16.89 | 1,497,413 | -0.08(-0.49%) |
Apr 16, 2008 | 16.79 | 17.02 | 16.40 | 16.97 | 2,306,099 | +0.32(+1.94%) |
Apr 15, 2008 | 16.66 | 16.70 | 16.25 | 16.65 | 2,280,270 | +0.23(+1.37%) |
Apr 14, 2008 | 15.99 | 16.67 | 15.92 | 16.42 | 2,582,437 | +0.41(+2.59%) |
Apr 11, 2008 | 16.12 | 16.27 | 15.74 | 16.01 | 3,370,312 | -0.32(-1.94%) |
Apr 10, 2008 | 16.03 | 16.50 | 15.77 | 16.32 | 4,616,036 | +0.32(+2.02%) |
Apr 09, 2008 | 16.30 | 16.90 | 15.84 | 16.00 | 3,969,613 | -0.63(-3.80%) |
Apr 08, 2008 | 17.10 | 17.10 | 16.33 | 16.63 | 4,041,662 | -0.44(-2.60%) |
Apr 07, 2008 | 17.71 | 17.78 | 17.01 | 17.07 | 2,377,409 | -0.41(-2.37%) |
Apr 04, 2008 | 17.32 | 17.68 | 17.07 | 17.49 | 2,587,314 | +0.23(+1.35%) |
Apr 03, 2008 | 17.24 | 17.52 | 16.92 | 17.25 | 2,045,404 | -0.03(-0.17%) |
Apr 02, 2008 | 17.47 | 17.72 | 17.17 | 17.28 | 3,742,176 | -0.05(-0.26%) |
Apr 01, 2008 | 16.99 | 17.47 | 16.99 | 17.33 | 4,343,578 | +0.55(+3.27%) |
Mar 31, 2008 | 16.98 | 16.98 | 16.48 | 16.78 | 3,285,385 | -0.09(-0.54%) |
Mar 28, 2008 | 17.55 | 17.60 | 16.76 | 16.87 | 2,669,581 | -0.44(-2.56%) |
Mar 27, 2008 | 17.65 | 17.83 | 17.27 | 17.32 | 2,721,376 | -0.23(-1.29%) |
Mar 26, 2008 | 17.66 | 17.86 | 17.37 | 17.54 | 3,385,474 | -0.24(-1.35%) |
Mar 25, 2008 | 17.89 | 17.95 | 17.41 | 17.78 | 2,992,721 | -0.05(-0.25%) |
Mar 24, 2008 | 17.30 | 17.96 | 16.86 | 17.83 | 5,448,355 | +1.42(+8.67%) |
Mar 21, 2008 | 15.67 | 16.56 | 15.65 | 16.40 | 2,707,733 | +0.00(+0.00%) |
Mar 20, 2008 | 15.67 | 16.56 | 15.65 | 16.40 | 2,707,600 | +0.75(+4.81%) |
Mar 19, 2008 | 15.91 | 16.13 | 15.55 | 15.65 | 2,873,601 | -0.16(-1.00%) |
Mar 18, 2008 | 15.26 | 15.91 | 15.12 | 15.81 | 3,140,261 | +0.79(+5.26%) |
Mar 17, 2008 | 14.96 | 15.42 | 14.61 | 15.02 | 3,296,080 | -0.33(-2.16%) |
Mar 14, 2008 | 15.98 | 16.11 | 14.94 | 15.35 | 3,711,556 | -0.47(-2.95%) |
Mar 13, 2008 | 15.58 | 15.95 | 15.09 | 15.82 | 4,076,658 | -0.01(-0.09%) |
Mar 12, 2008 | 15.76 | 16.59 | 15.53 | 15.83 | 3,582,731 | +0.21(+1.35%) |
Mar 11, 2008 | 15.37 | 15.73 | 15.22 | 15.62 | 5,364,156 | +0.80(+5.38%) |
Mar 10, 2008 | 15.82 | 15.86 | 14.73 | 14.82 | 5,222,096 | -0.80(-5.11%) |
Mar 07, 2008 | 14.91 | 16.37 | 14.91 | 15.62 | 7,118,363 | +0.56(+3.70%) |
Mar 06, 2008 | 15.81 | 15.99 | 14.79 | 15.07 | 8,087,544 | -0.91(-5.70%) |
Mar 05, 2008 | 15.18 | 16.31 | 14.91 | 15.98 | 13,811,566 | +2.90(+22.15%) |
Mar 04, 2008 | 12.80 | 13.13 | 12.63 | 13.08 | 4,872,923 | +0.14(+1.05%) |
Mar 03, 2008 | 12.72 | 13.14 | 12.31 | 12.94 | 2,415,515 | +0.26(+2.08%) |
Feb 29, 2008 | 13.16 | 13.27 | 12.58 | 12.68 | 4,099,527 | -0.72(-5.39%) |
Feb 28, 2008 | 13.18 | 13.51 | 13.02 | 13.40 | 4,019,534 | +0.08(+0.62%) |
Feb 27, 2008 | 12.87 | 13.39 | 12.76 | 13.32 | 5,041,122 | +0.40(+3.09%) |
Feb 26, 2008 | 12.98 | 13.18 | 12.83 | 12.92 | 3,433,883 | -0.10(-0.75%) |
Feb 25, 2008 | 12.85 | 13.09 | 12.53 | 13.02 | 3,090,217 | +0.17(+1.35%) |
Feb 22, 2008 | 12.66 | 12.91 | 12.49 | 12.85 | 3,473,874 | +0.20(+1.55%) |
Feb 21, 2008 | 13.45 | 13.45 | 12.54 | 12.65 | 3,048,708 | -0.67(-5.03%) |
Feb 20, 2008 | 13.00 | 13.51 | 13.00 | 13.32 | 2,748,842 | +0.20(+1.55%) |
Feb 19, 2008 | 13.39 | 13.51 | 13.03 | 13.12 | 1,548,031 | -0.11(-0.80%) |
Feb 18, 2008 | 12.97 | 13.23 | 12.87 | 13.22 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.97 | 13.23 | 12.87 | 13.22 | 2,732,190 | +0.12(+0.92%) |
Feb 14, 2008 | 13.52 | 13.61 | 12.98 | 13.10 | 5,079,623 | -0.44(-3.28%) |
Feb 13, 2008 | 13.90 | 13.94 | 13.42 | 13.54 | 4,725,166 | -0.13(-0.94%) |
Feb 12, 2008 | 14.07 | 14.30 | 13.54 | 13.67 | 5,223,959 | -0.35(-2.47%) |
Feb 11, 2008 | 12.49 | 14.35 | 12.34 | 14.02 | 6,360,100 | +1.61(+12.98%) |
Feb 08, 2008 | 12.62 | 12.69 | 12.12 | 12.41 | 4,429,462 | -0.23(-1.85%) |
Feb 07, 2008 | 11.29 | 12.72 | 11.29 | 12.64 | 5,792,281 | +1.23(+10.82%) |
Feb 06, 2008 | 11.73 | 12.07 | 11.37 | 11.41 | 1,789,814 | -0.29(-2.51%) |
Feb 05, 2008 | 12.04 | 12.18 | 11.57 | 11.70 | 2,850,151 | -0.44(-3.60%) |
Feb 04, 2008 | 13.17 | 13.18 | 11.98 | 12.14 | 3,527,957 | -1.04(-7.88%) |