Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.27 | 14.71 | 14.17 | 14.24 | 2,235,818 | -0.09(-0.66%) |
Apr 29, 2008 | 13.98 | 14.40 | 13.93 | 14.33 | 1,562,024 | +0.35(+2.50%) |
Apr 28, 2008 | 14.06 | 14.06 | 13.72 | 13.98 | 1,681,657 | +0.03(+0.18%) |
Apr 25, 2008 | 13.81 | 13.99 | 13.51 | 13.96 | 2,452,065 | +0.14(+0.99%) |
Apr 24, 2008 | 13.32 | 14.55 | 13.32 | 13.82 | 8,294,703 | +0.96(+7.43%) |
Apr 23, 2008 | 13.10 | 13.16 | 12.85 | 12.86 | 1,958,205 | -0.20(-1.50%) |
Apr 22, 2008 | 13.49 | 13.49 | 12.92 | 13.06 | 2,111,792 | -0.36(-2.67%) |
Apr 21, 2008 | 13.66 | 13.66 | 13.35 | 13.42 | 1,006,691 | -0.28(-2.06%) |
Apr 18, 2008 | 13.46 | 13.90 | 13.46 | 13.70 | 1,692,174 | +0.32(+2.42%) |
Apr 17, 2008 | 13.26 | 13.45 | 13.01 | 13.38 | 1,138,775 | -0.03(-0.19%) |
Apr 16, 2008 | 13.03 | 13.49 | 12.85 | 13.40 | 1,907,851 | +0.34(+2.61%) |
Apr 15, 2008 | 13.52 | 13.64 | 12.94 | 13.06 | 1,753,630 | -0.42(-3.10%) |
Apr 14, 2008 | 13.62 | 13.80 | 13.41 | 13.48 | 1,143,592 | -0.18(-1.31%) |
Apr 11, 2008 | 13.67 | 13.91 | 13.52 | 13.66 | 1,239,149 | -0.15(-1.11%) |
Apr 10, 2008 | 13.89 | 14.09 | 13.68 | 13.81 | 1,395,948 | -0.03(-0.25%) |
Apr 09, 2008 | 14.35 | 14.42 | 13.71 | 13.84 | 1,165,028 | -0.44(-3.11%) |
Apr 08, 2008 | 14.46 | 14.48 | 14.20 | 14.29 | 1,188,806 | -0.19(-1.30%) |
Apr 07, 2008 | 14.88 | 14.95 | 14.36 | 14.48 | 1,244,996 | -0.38(-2.58%) |
Apr 04, 2008 | 14.53 | 15.20 | 14.37 | 14.86 | 2,876,830 | +0.32(+2.23%) |
Apr 03, 2008 | 14.21 | 14.58 | 14.07 | 14.54 | 1,266,427 | +0.21(+1.49%) |
Apr 02, 2008 | 14.54 | 14.66 | 14.20 | 14.32 | 2,172,731 | -0.16(-1.12%) |
Apr 01, 2008 | 13.83 | 14.60 | 13.79 | 14.48 | 2,478,537 | +0.85(+6.26%) |
Mar 31, 2008 | 13.69 | 13.89 | 13.49 | 13.63 | 3,078,117 | -0.13(-0.93%) |
Mar 28, 2008 | 14.52 | 14.57 | 13.68 | 13.76 | 2,016,774 | -0.58(-4.05%) |
Mar 27, 2008 | 14.57 | 14.60 | 14.24 | 14.34 | 1,393,490 | -0.08(-0.53%) |
Mar 26, 2008 | 15.12 | 15.12 | 14.14 | 14.42 | 2,132,101 | -0.82(-5.38%) |
Mar 25, 2008 | 15.34 | 15.38 | 14.95 | 15.24 | 1,094,967 | -0.06(-0.39%) |
Mar 24, 2008 | 14.90 | 15.62 | 14.90 | 15.30 | 1,376,734 | +0.44(+2.93%) |
Mar 21, 2008 | 13.96 | 14.89 | 13.95 | 14.86 | 2,135,938 | +0.00(+0.00%) |
Mar 20, 2008 | 13.96 | 14.89 | 13.95 | 14.86 | 2,135,938 | +0.91(+6.55%) |
Mar 19, 2008 | 14.04 | 14.26 | 13.95 | 13.95 | 1,781,050 | +0.09(+0.62%) |
Mar 18, 2008 | 13.44 | 13.89 | 13.26 | 13.86 | 1,749,183 | +0.74(+5.66%) |
Mar 17, 2008 | 13.06 | 13.38 | 12.91 | 13.12 | 2,008,674 | +0.03(+0.20%) |
Mar 14, 2008 | 13.50 | 13.72 | 13.02 | 13.09 | 2,232,761 | -0.41(-3.03%) |
Mar 13, 2008 | 12.91 | 13.61 | 12.91 | 13.50 | 1,284,181 | +0.29(+2.20%) |
Mar 12, 2008 | 13.60 | 13.67 | 13.18 | 13.21 | 1,282,187 | -0.32(-2.40%) |
Mar 11, 2008 | 13.36 | 13.54 | 12.98 | 13.54 | 1,818,420 | +0.56(+4.34%) |
Mar 10, 2008 | 13.11 | 13.31 | 12.94 | 12.97 | 1,500,792 | -0.16(-1.23%) |
Mar 07, 2008 | 13.32 | 13.59 | 12.97 | 13.14 | 1,807,405 | -0.16(-1.22%) |
Mar 06, 2008 | 13.58 | 13.72 | 13.28 | 13.30 | 1,746,343 | -0.39(-2.87%) |
Mar 05, 2008 | 13.45 | 13.90 | 13.43 | 13.69 | 1,474,093 | +0.25(+1.84%) |
Mar 04, 2008 | 13.37 | 13.57 | 13.20 | 13.44 | 2,599,142 | -0.08(-0.57%) |
Mar 03, 2008 | 13.91 | 13.95 | 13.38 | 13.52 | 2,215,124 | -0.38(-2.76%) |
Feb 29, 2008 | 14.35 | 14.38 | 13.82 | 13.90 | 1,903,575 | -0.66(-4.51%) |
Feb 28, 2008 | 15.06 | 15.07 | 14.51 | 14.56 | 1,496,349 | -0.58(-3.83%) |
Feb 27, 2008 | 14.81 | 15.51 | 14.81 | 15.14 | 1,974,415 | +0.26(+1.72%) |
Feb 26, 2008 | 14.37 | 15.03 | 14.30 | 14.89 | 1,570,581 | +0.47(+3.26%) |
Feb 25, 2008 | 14.06 | 14.48 | 13.93 | 14.42 | 1,699,148 | +0.34(+2.43%) |
Feb 22, 2008 | 14.07 | 14.11 | 13.71 | 14.07 | 2,174,411 | +0.09(+0.61%) |
Feb 21, 2008 | 14.66 | 14.68 | 13.96 | 13.99 | 2,147,054 | -0.61(-4.15%) |
Feb 20, 2008 | 14.25 | 14.62 | 14.19 | 14.60 | 1,833,579 | +0.31(+2.15%) |
Feb 19, 2008 | 14.69 | 14.71 | 14.20 | 14.29 | 1,315,639 | -0.25(-1.70%) |
Feb 18, 2008 | 14.77 | 14.78 | 14.40 | 14.54 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.77 | 14.78 | 14.40 | 14.54 | 1,631,468 | -0.27(-1.84%) |
Feb 14, 2008 | 15.33 | 15.36 | 14.78 | 14.81 | 2,242,997 | -0.55(-3.56%) |
Feb 13, 2008 | 15.40 | 15.61 | 15.27 | 15.36 | 1,499,928 | +0.12(+0.78%) |
Feb 12, 2008 | 15.27 | 15.52 | 15.06 | 15.24 | 1,675,138 | +0.13(+0.85%) |
Feb 11, 2008 | 14.68 | 15.12 | 14.56 | 15.11 | 1,935,373 | +0.38(+2.55%) |
Feb 08, 2008 | 15.24 | 15.36 | 14.68 | 14.73 | 2,231,168 | -0.52(-3.41%) |
Feb 07, 2008 | 15.11 | 15.52 | 15.03 | 15.25 | 3,276,088 | +0.10(+0.68%) |
Feb 06, 2008 | 15.60 | 15.62 | 15.07 | 15.15 | 2,452,190 | -0.38(-2.42%) |
Feb 05, 2008 | 15.61 | 16.03 | 15.50 | 15.53 | 1,736,881 | -0.29(-1.83%) |
Feb 04, 2008 | 16.58 | 16.58 | 15.79 | 15.82 | 3,145,401 | -0.64(-3.89%) |