Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.43 | 14.67 | 14.09 | 14.29 | 15,107,306 | -0.62(-4.17%) |
Apr 29, 2008 | 14.89 | 14.97 | 14.74 | 14.91 | 5,609,510 | +0.03(+0.22%) |
Apr 28, 2008 | 15.46 | 15.50 | 14.82 | 14.88 | 7,653,579 | -0.50(-3.27%) |
Apr 25, 2008 | 15.19 | 15.44 | 15.00 | 15.38 | 4,220,010 | +0.29(+1.95%) |
Apr 24, 2008 | 15.01 | 15.30 | 14.82 | 15.08 | 5,565,672 | +0.14(+0.91%) |
Apr 23, 2008 | 15.00 | 15.14 | 14.77 | 14.95 | 4,936,539 | +0.04(+0.26%) |
Apr 22, 2008 | 15.56 | 15.56 | 14.85 | 14.91 | 7,059,172 | -0.66(-4.24%) |
Apr 21, 2008 | 15.59 | 15.62 | 15.37 | 15.57 | 6,124,135 | -0.07(-0.45%) |
Apr 18, 2008 | 15.59 | 15.75 | 15.47 | 15.64 | 8,357,445 | +0.34(+2.21%) |
Apr 17, 2008 | 15.17 | 15.35 | 15.07 | 15.30 | 7,669,360 | -0.21(-1.37%) |
Apr 16, 2008 | 15.00 | 15.52 | 14.99 | 15.52 | 6,455,133 | +0.62(+4.14%) |
Apr 15, 2008 | 15.07 | 15.18 | 14.80 | 14.90 | 7,646,100 | -0.05(-0.37%) |
Apr 14, 2008 | 14.86 | 15.08 | 14.80 | 14.95 | 4,925,424 | +0.11(+0.77%) |
Apr 11, 2008 | 14.99 | 14.99 | 14.80 | 14.84 | 9,338,541 | -0.26(-1.74%) |
Apr 10, 2008 | 15.30 | 15.31 | 15.01 | 15.10 | 9,525,349 | -0.28(-1.81%) |
Apr 09, 2008 | 15.95 | 16.03 | 15.24 | 15.38 | 12,715,224 | -0.51(-3.20%) |
Apr 08, 2008 | 15.67 | 15.90 | 15.58 | 15.89 | 11,487,530 | +0.22(+1.43%) |
Apr 07, 2008 | 15.77 | 15.91 | 15.61 | 15.66 | 11,308,859 | -0.03(-0.17%) |
Apr 04, 2008 | 15.74 | 15.83 | 15.58 | 15.69 | 8,797,172 | -0.01(-0.03%) |
Apr 03, 2008 | 15.64 | 15.74 | 15.56 | 15.70 | 9,998,525 | +0.03(+0.17%) |
Apr 02, 2008 | 15.40 | 15.84 | 15.40 | 15.67 | 16,928,936 | +0.27(+1.74%) |
Apr 01, 2008 | 15.04 | 15.43 | 15.00 | 15.40 | 20,355,828 | +0.55(+3.71%) |
Mar 31, 2008 | 14.71 | 14.88 | 14.69 | 14.85 | 13,050,061 | +0.14(+0.93%) |
Mar 28, 2008 | 14.87 | 14.89 | 14.65 | 14.71 | 9,460,712 | -0.05(-0.37%) |
Mar 27, 2008 | 15.08 | 15.13 | 14.76 | 14.77 | 13,382,476 | -0.24(-1.60%) |
Mar 26, 2008 | 14.70 | 15.02 | 14.70 | 15.01 | 16,335,225 | +0.29(+2.00%) |
Mar 25, 2008 | 14.76 | 14.86 | 14.68 | 14.71 | 17,501,056 | -0.01(-0.07%) |
Mar 24, 2008 | 14.75 | 14.90 | 14.61 | 14.72 | 24,977,932 | +0.16(+1.09%) |
Mar 21, 2008 | 15.05 | 15.05 | 14.52 | 14.57 | 26,397,220 | +0.00(+0.00%) |
Mar 20, 2008 | 15.05 | 15.05 | 14.52 | 14.57 | 26,397,220 | -0.41(-2.77%) |
Mar 19, 2008 | 15.75 | 15.88 | 14.98 | 14.98 | 17,817,046 | -0.73(-4.62%) |
Mar 18, 2008 | 16.12 | 16.45 | 15.42 | 15.71 | 23,558,912 | -0.38(-2.38%) |
Mar 17, 2008 | 16.14 | 17.09 | 15.73 | 16.09 | 27,525,594 | -1.52(-8.65%) |
Mar 14, 2008 | 17.48 | 17.82 | 16.98 | 17.61 | 10,290,945 | +0.25(+1.41%) |
Mar 13, 2008 | 17.29 | 17.44 | 16.86 | 17.37 | 8,590,979 | -0.19(-1.09%) |
Mar 12, 2008 | 17.43 | 17.84 | 17.17 | 17.56 | 7,754,938 | +0.13(+0.72%) |
Mar 11, 2008 | 17.11 | 17.46 | 17.00 | 17.43 | 10,158,289 | +0.67(+3.97%) |
Mar 10, 2008 | 17.04 | 17.09 | 16.66 | 16.77 | 9,754,818 | -0.33(-1.92%) |
Mar 07, 2008 | 17.38 | 17.71 | 17.01 | 17.09 | 9,069,072 | -0.39(-2.25%) |
Mar 06, 2008 | 17.66 | 17.70 | 17.40 | 17.49 | 6,912,525 | -0.22(-1.26%) |
Mar 05, 2008 | 17.50 | 17.88 | 17.28 | 17.71 | 10,086,151 | +0.32(+1.85%) |
Mar 04, 2008 | 17.52 | 17.57 | 17.15 | 17.39 | 10,760,822 | +0.03(+0.16%) |
Mar 03, 2008 | 17.30 | 17.50 | 17.09 | 17.36 | 6,490,660 | +0.05(+0.32%) |
Feb 29, 2008 | 17.63 | 17.64 | 17.21 | 17.31 | 6,190,243 | -0.49(-2.73%) |
Feb 28, 2008 | 17.96 | 18.04 | 17.73 | 17.79 | 4,197,324 | -0.34(-1.87%) |
Feb 27, 2008 | 17.88 | 18.22 | 17.76 | 18.13 | 6,239,699 | +0.10(+0.58%) |
Feb 26, 2008 | 18.00 | 18.11 | 17.80 | 18.03 | 7,360,658 | -0.10(-0.54%) |
Feb 25, 2008 | 17.68 | 18.14 | 17.56 | 18.12 | 6,312,844 | +0.44(+2.47%) |
Feb 22, 2008 | 17.74 | 17.79 | 17.32 | 17.69 | 7,186,642 | -0.07(-0.37%) |
Feb 21, 2008 | 17.83 | 18.05 | 17.73 | 17.75 | 8,075,791 | -0.15(-0.82%) |
Feb 20, 2008 | 17.69 | 17.97 | 17.58 | 17.90 | 5,844,802 | +0.09(+0.52%) |
Feb 19, 2008 | 17.92 | 18.10 | 17.69 | 17.81 | 5,219,469 | +0.06(+0.34%) |
Feb 18, 2008 | 17.69 | 17.85 | 17.41 | 17.75 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.69 | 17.85 | 17.41 | 17.75 | 6,868,410 | +0.04(+0.22%) |
Feb 14, 2008 | 18.33 | 18.43 | 17.64 | 17.71 | 7,253,140 | -0.58(-3.16%) |
Feb 13, 2008 | 18.31 | 18.44 | 18.06 | 18.29 | 6,949,234 | +0.09(+0.48%) |
Feb 12, 2008 | 17.96 | 18.29 | 17.90 | 18.20 | 8,591,706 | +0.39(+2.18%) |
Feb 11, 2008 | 17.41 | 17.84 | 17.25 | 17.81 | 7,508,979 | +0.43(+2.48%) |
Feb 08, 2008 | 17.19 | 17.60 | 17.13 | 17.38 | 5,441,560 | +0.07(+0.38%) |
Feb 07, 2008 | 16.91 | 17.58 | 16.86 | 17.32 | 7,549,931 | +0.44(+2.59%) |
Feb 06, 2008 | 17.21 | 17.36 | 16.79 | 16.88 | 4,461,710 | -0.20(-1.18%) |
Feb 05, 2008 | 17.48 | 17.48 | 17.06 | 17.08 | 4,889,151 | -0.53(-3.01%) |
Feb 04, 2008 | 17.91 | 17.97 | 17.56 | 17.61 | 3,294,561 | -0.23(-1.29%) |