Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.33 | 14.50 | 13.85 | 13.95 | 30,562,706 | -0.34(-2.39%) |
Apr 29, 2008 | 14.77 | 14.80 | 14.28 | 14.29 | 19,392,538 | -0.58(-3.91%) |
Apr 28, 2008 | 14.87 | 15.09 | 14.81 | 14.87 | 15,051,941 | -0.01(-0.08%) |
Apr 25, 2008 | 14.72 | 14.92 | 14.63 | 14.89 | 12,145,550 | +0.29(+1.99%) |
Apr 24, 2008 | 14.67 | 14.72 | 14.30 | 14.59 | 14,961,407 | -0.07(-0.51%) |
Apr 23, 2008 | 14.83 | 14.83 | 14.64 | 14.67 | 12,357,124 | -0.08(-0.56%) |
Apr 22, 2008 | 14.52 | 14.87 | 14.52 | 14.75 | 14,615,996 | +0.24(+1.65%) |
Apr 21, 2008 | 14.32 | 14.55 | 14.26 | 14.51 | 10,039,522 | +0.14(+0.96%) |
Apr 18, 2008 | 14.24 | 14.40 | 14.06 | 14.37 | 12,908,417 | +0.28(+1.95%) |
Apr 17, 2008 | 13.95 | 14.25 | 13.95 | 14.10 | 15,333,255 | +0.08(+0.56%) |
Apr 16, 2008 | 14.06 | 14.14 | 13.93 | 14.02 | 18,264,256 | +0.05(+0.37%) |
Apr 15, 2008 | 13.83 | 14.01 | 13.70 | 13.97 | 16,520,878 | +0.20(+1.46%) |
Apr 14, 2008 | 13.58 | 13.86 | 13.53 | 13.77 | 13,384,774 | +0.16(+1.18%) |
Apr 11, 2008 | 13.44 | 13.71 | 13.44 | 13.61 | 18,968,202 | +0.03(+0.23%) |
Apr 10, 2008 | 13.81 | 13.86 | 13.43 | 13.58 | 11,539,136 | -0.09(-0.63%) |
Apr 09, 2008 | 13.59 | 13.86 | 13.55 | 13.66 | 9,356,247 | +0.08(+0.58%) |
Apr 08, 2008 | 13.33 | 13.65 | 13.30 | 13.58 | 11,614,506 | +0.19(+1.44%) |
Apr 07, 2008 | 13.46 | 13.60 | 13.32 | 13.39 | 11,984,405 | -0.00(-0.03%) |
Apr 04, 2008 | 13.31 | 13.55 | 13.27 | 13.40 | 11,020,923 | +0.14(+1.04%) |
Apr 03, 2008 | 13.16 | 13.37 | 13.16 | 13.26 | 9,142,371 | -0.00(-0.03%) |
Apr 02, 2008 | 13.15 | 13.36 | 13.06 | 13.26 | 13,182,624 | +0.04(+0.30%) |
Apr 01, 2008 | 12.99 | 13.26 | 12.88 | 13.22 | 12,076,827 | +0.26(+2.03%) |
Mar 31, 2008 | 12.78 | 13.02 | 12.77 | 12.96 | 12,703,418 | +0.20(+1.57%) |
Mar 28, 2008 | 12.97 | 13.06 | 12.69 | 12.76 | 11,521,623 | -0.15(-1.16%) |
Mar 27, 2008 | 12.93 | 13.02 | 12.83 | 12.91 | 22,359,944 | +0.08(+0.61%) |
Mar 26, 2008 | 12.80 | 12.94 | 12.79 | 12.83 | 14,956,223 | -0.00(-0.03%) |
Mar 25, 2008 | 12.65 | 12.92 | 12.64 | 12.83 | 19,213,508 | +0.18(+1.40%) |
Mar 24, 2008 | 12.56 | 12.73 | 12.47 | 12.66 | 20,713,354 | +0.20(+1.58%) |
Mar 21, 2008 | 12.44 | 12.51 | 11.97 | 12.46 | 26,793,342 | -0.00(-0.00%) |
Mar 20, 2008 | 12.44 | 12.51 | 11.97 | 12.46 | 26,793,342 | +0.08(+0.67%) |
Mar 19, 2008 | 13.12 | 13.26 | 12.36 | 12.38 | 23,791,672 | -0.70(-5.35%) |
Mar 18, 2008 | 12.94 | 13.11 | 12.76 | 13.08 | 23,866,008 | +0.40(+3.13%) |
Mar 17, 2008 | 12.95 | 13.01 | 12.42 | 12.68 | 22,806,572 | -0.56(-4.24%) |
Mar 14, 2008 | 13.64 | 13.64 | 13.04 | 13.24 | 15,219,870 | -0.29(-2.15%) |
Mar 13, 2008 | 13.44 | 13.60 | 13.24 | 13.53 | 21,830,184 | +0.10(+0.73%) |
Mar 12, 2008 | 13.56 | 13.63 | 13.38 | 13.44 | 10,804,249 | -0.15(-1.07%) |
Mar 11, 2008 | 13.69 | 13.85 | 13.43 | 13.58 | 19,214,214 | +0.17(+1.26%) |
Mar 10, 2008 | 13.68 | 13.72 | 13.36 | 13.41 | 12,190,477 | -0.28(-2.07%) |
Mar 07, 2008 | 13.82 | 13.90 | 13.50 | 13.70 | 15,386,606 | -0.18(-1.30%) |
Mar 06, 2008 | 14.56 | 14.58 | 13.86 | 13.88 | 28,650,090 | -0.66(-4.54%) |
Mar 05, 2008 | 14.07 | 14.54 | 14.07 | 14.54 | 14,673,211 | +0.50(+3.55%) |
Mar 04, 2008 | 14.33 | 14.38 | 13.77 | 14.04 | 19,718,388 | -0.28(-1.95%) |
Mar 03, 2008 | 14.15 | 14.34 | 14.10 | 14.32 | 17,754,428 | +0.16(+1.14%) |
Feb 29, 2008 | 14.26 | 14.39 | 14.05 | 14.15 | 11,534,762 | -0.24(-1.64%) |
Feb 28, 2008 | 14.09 | 14.44 | 14.06 | 14.39 | 20,217,102 | +0.17(+1.19%) |
Feb 27, 2008 | 14.47 | 14.51 | 14.21 | 14.22 | 16,421,397 | -0.28(-1.95%) |
Feb 26, 2008 | 14.23 | 14.54 | 14.16 | 14.50 | 15,454,713 | +0.16(+1.12%) |
Feb 25, 2008 | 13.99 | 14.36 | 13.99 | 14.34 | 17,310,548 | +0.37(+2.61%) |
Feb 22, 2008 | 14.26 | 14.31 | 13.62 | 13.98 | 18,316,672 | +0.02(+0.11%) |
Feb 21, 2008 | 14.35 | 14.44 | 13.89 | 13.96 | 15,334,090 | -0.13(-0.95%) |
Feb 20, 2008 | 13.75 | 14.10 | 13.70 | 14.10 | 14,038,650 | +0.33(+2.37%) |
Feb 19, 2008 | 13.66 | 13.90 | 13.61 | 13.77 | 11,169,659 | +0.37(+2.76%) |
Feb 18, 2008 | 13.47 | 13.51 | 13.24 | 13.40 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.47 | 13.51 | 13.24 | 13.40 | 8,152,283 | -0.10(-0.73%) |
Feb 14, 2008 | 13.52 | 13.75 | 13.48 | 13.50 | 7,494,094 | -0.04(-0.32%) |
Feb 13, 2008 | 13.43 | 13.58 | 13.34 | 13.54 | 8,475,906 | +0.24(+1.77%) |
Feb 12, 2008 | 13.49 | 13.71 | 13.16 | 13.31 | 10,458,774 | -0.13(-0.99%) |
Feb 11, 2008 | 12.95 | 13.48 | 12.95 | 13.44 | 15,603,358 | +0.51(+3.95%) |
Feb 08, 2008 | 12.56 | 12.98 | 12.56 | 12.93 | 10,957,709 | +0.26(+2.05%) |
Feb 07, 2008 | 12.54 | 12.79 | 12.44 | 12.67 | 10,475,274 | +0.05(+0.37%) |
Feb 06, 2008 | 12.75 | 12.97 | 12.57 | 12.62 | 10,969,333 | -0.03(-0.25%) |
Feb 05, 2008 | 12.72 | 13.07 | 12.61 | 12.65 | 16,712,702 | -0.27(-2.10%) |
Feb 04, 2008 | 12.72 | 13.01 | 12.65 | 12.92 | 9,717,629 | +0.16(+1.23%) |