Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.63 | 14.69 | 14.32 | 14.50 | 2,851,190 | -0.08(-0.54%) |
Apr 29, 2008 | 14.50 | 14.58 | 14.07 | 14.58 | 2,996,830 | -0.02(-0.15%) |
Apr 28, 2008 | 13.97 | 14.83 | 13.88 | 14.60 | 3,868,177 | +0.76(+5.51%) |
Apr 25, 2008 | 13.80 | 13.93 | 13.46 | 13.84 | 3,652,074 | +0.16(+1.16%) |
Apr 24, 2008 | 13.00 | 13.99 | 12.55 | 13.68 | 6,229,341 | +0.91(+7.13%) |
Apr 23, 2008 | 13.02 | 13.12 | 12.55 | 12.77 | 2,402,420 | -0.28(-2.12%) |
Apr 22, 2008 | 13.23 | 13.29 | 12.83 | 13.05 | 4,094,951 | -0.32(-2.37%) |
Apr 21, 2008 | 13.54 | 13.60 | 13.28 | 13.37 | 2,213,146 | -0.19(-1.38%) |
Apr 18, 2008 | 13.58 | 13.69 | 13.26 | 13.55 | 3,360,326 | +0.28(+2.09%) |
Apr 17, 2008 | 13.22 | 13.42 | 13.06 | 13.28 | 1,578,988 | -0.01(-0.04%) |
Apr 16, 2008 | 13.12 | 13.30 | 13.09 | 13.28 | 3,283,229 | +0.20(+1.51%) |
Apr 15, 2008 | 12.58 | 13.21 | 12.57 | 13.08 | 3,962,979 | +0.47(+3.72%) |
Apr 14, 2008 | 12.81 | 12.87 | 12.53 | 12.61 | 4,564,528 | -0.10(-0.80%) |
Apr 11, 2008 | 12.80 | 12.96 | 12.71 | 12.72 | 2,421,792 | -0.29(-2.22%) |
Apr 10, 2008 | 13.04 | 13.33 | 12.86 | 13.00 | 4,879,782 | -0.12(-0.95%) |
Apr 09, 2008 | 13.60 | 13.60 | 13.00 | 13.13 | 8,462,961 | -0.73(-5.30%) |
Apr 08, 2008 | 13.93 | 14.25 | 13.86 | 13.86 | 1,917,202 | -0.18(-1.29%) |
Apr 07, 2008 | 14.28 | 14.45 | 13.95 | 14.04 | 2,969,542 | -0.28(-1.97%) |
Apr 04, 2008 | 14.53 | 14.60 | 13.90 | 14.33 | 3,987,035 | -0.28(-1.90%) |
Apr 03, 2008 | 14.40 | 14.94 | 14.10 | 14.60 | 3,064,732 | +0.23(+1.61%) |
Apr 02, 2008 | 14.88 | 15.01 | 14.17 | 14.37 | 2,354,925 | -0.38(-2.57%) |
Apr 01, 2008 | 13.99 | 14.75 | 13.98 | 14.75 | 4,428,836 | +0.98(+7.10%) |
Mar 31, 2008 | 13.55 | 13.80 | 13.33 | 13.77 | 3,160,611 | +0.36(+2.70%) |
Mar 28, 2008 | 13.74 | 13.93 | 13.30 | 13.41 | 2,542,097 | -0.15(-1.08%) |
Mar 27, 2008 | 14.11 | 14.11 | 13.56 | 13.56 | 2,184,307 | -0.41(-2.92%) |
Mar 26, 2008 | 14.08 | 14.14 | 13.71 | 13.97 | 4,244,477 | -0.18(-1.24%) |
Mar 25, 2008 | 13.91 | 14.30 | 13.69 | 14.14 | 4,243,683 | +0.29(+2.08%) |
Mar 24, 2008 | 14.02 | 14.64 | 13.73 | 13.85 | 5,018,241 | -0.03(-0.20%) |
Mar 21, 2008 | 12.86 | 13.95 | 12.54 | 13.88 | 8,678,937 | +0.00(+0.00%) |
Mar 20, 2008 | 12.86 | 13.95 | 12.54 | 13.88 | 8,678,937 | +1.10(+8.58%) |
Mar 19, 2008 | 12.98 | 13.16 | 12.73 | 12.78 | 6,252,600 | -0.12(-0.92%) |
Mar 18, 2008 | 12.35 | 13.06 | 12.24 | 12.90 | 7,699,201 | +0.75(+6.14%) |
Mar 17, 2008 | 12.12 | 12.16 | 11.18 | 12.16 | 7,815,358 | -0.36(-2.85%) |
Mar 14, 2008 | 12.95 | 13.04 | 12.40 | 12.51 | 3,779,393 | -0.46(-3.53%) |
Mar 13, 2008 | 12.44 | 13.08 | 12.35 | 12.97 | 5,306,269 | +0.01(+0.09%) |
Mar 12, 2008 | 12.95 | 13.30 | 12.75 | 12.96 | 4,538,004 | +0.13(+1.01%) |
Mar 11, 2008 | 12.44 | 13.06 | 12.25 | 12.83 | 8,053,450 | +0.71(+5.88%) |
Mar 10, 2008 | 12.50 | 12.70 | 11.85 | 12.12 | 6,092,903 | -0.50(-3.94%) |
Mar 07, 2008 | 12.56 | 13.01 | 12.38 | 12.61 | 9,205,385 | -0.25(-1.98%) |
Mar 06, 2008 | 13.68 | 13.79 | 12.80 | 12.87 | 4,687,759 | -0.89(-6.45%) |
Mar 05, 2008 | 13.74 | 13.95 | 13.35 | 13.76 | 3,695,187 | +0.02(+0.16%) |
Mar 04, 2008 | 12.86 | 14.13 | 12.86 | 13.73 | 4,782,348 | -0.12(-0.90%) |
Mar 03, 2008 | 14.62 | 14.65 | 13.62 | 13.86 | 4,630,995 | -0.62(-4.30%) |
Feb 29, 2008 | 14.90 | 15.01 | 14.39 | 14.48 | 3,133,412 | -0.79(-5.18%) |
Feb 28, 2008 | 15.33 | 15.45 | 14.94 | 15.27 | 2,449,082 | -0.11(-0.70%) |
Feb 27, 2008 | 15.01 | 15.46 | 15.01 | 15.38 | 1,897,793 | +0.07(+0.48%) |
Feb 26, 2008 | 14.83 | 15.66 | 14.79 | 15.31 | 5,058,624 | +0.49(+3.32%) |
Feb 25, 2008 | 14.32 | 14.89 | 14.28 | 14.81 | 3,849,217 | +0.28(+1.95%) |
Feb 22, 2008 | 14.59 | 14.59 | 14.23 | 14.53 | 5,800,357 | -0.03(-0.23%) |
Feb 21, 2008 | 14.42 | 14.90 | 14.39 | 14.56 | 5,684,957 | +0.11(+0.78%) |
Feb 20, 2008 | 13.80 | 14.50 | 13.77 | 14.45 | 3,675,856 | +0.28(+2.00%) |
Feb 19, 2008 | 14.25 | 14.35 | 14.10 | 14.17 | 2,129,394 | -0.06(-0.40%) |
Feb 18, 2008 | 13.93 | 14.28 | 13.93 | 14.23 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.93 | 14.28 | 13.93 | 14.23 | 1,815,858 | +0.18(+1.29%) |
Feb 14, 2008 | 14.05 | 14.30 | 13.97 | 14.04 | 4,151,703 | -0.43(-2.97%) |
Feb 13, 2008 | 14.64 | 14.92 | 14.36 | 14.47 | 5,371,001 | +0.08(+0.59%) |
Feb 12, 2008 | 14.16 | 14.49 | 14.14 | 14.39 | 6,624,725 | +0.14(+0.95%) |
Feb 11, 2008 | 14.61 | 14.61 | 14.06 | 14.25 | 5,021,589 | -0.24(-1.68%) |
Feb 08, 2008 | 14.62 | 14.79 | 14.34 | 14.50 | 5,406,830 | -0.36(-2.43%) |
Feb 07, 2008 | 14.98 | 15.11 | 14.58 | 14.86 | 5,500,391 | -0.16(-1.09%) |
Feb 06, 2008 | 15.50 | 15.53 | 14.90 | 15.02 | 7,592,154 | -0.23(-1.52%) |
Feb 05, 2008 | 15.79 | 16.01 | 14.97 | 15.25 | 6,289,391 | -0.30(-1.93%) |
Feb 04, 2008 | 16.15 | 16.15 | 15.25 | 15.55 | 5,447,935 | -0.46(-2.89%) |