Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 16.28 | 16.51 | 15.76 | 15.84 | 9,050,063 | -0.35(-2.17%) |
Apr 29, 2008 | 16.01 | 16.29 | 15.78 | 16.19 | 5,740,860 | +0.23(+1.41%) |
Apr 28, 2008 | 15.91 | 16.16 | 15.69 | 15.96 | 6,001,577 | -0.05(-0.31%) |
Apr 25, 2008 | 15.36 | 16.16 | 15.34 | 16.01 | 13,660,587 | +0.76(+4.97%) |
Apr 24, 2008 | 14.71 | 15.46 | 14.63 | 15.25 | 10,525,987 | +0.75(+5.14%) |
Apr 23, 2008 | 14.58 | 14.80 | 14.39 | 14.51 | 7,343,124 | -0.10(-0.69%) |
Apr 22, 2008 | 15.02 | 15.02 | 14.43 | 14.61 | 7,447,944 | -0.43(-2.83%) |
Apr 21, 2008 | 14.65 | 15.09 | 14.59 | 15.04 | 6,084,880 | +0.18(+1.22%) |
Apr 18, 2008 | 14.47 | 15.09 | 14.47 | 14.85 | 6,710,433 | +0.64(+4.54%) |
Apr 17, 2008 | 13.91 | 14.27 | 13.85 | 14.21 | 5,903,504 | +0.16(+1.11%) |
Apr 16, 2008 | 14.08 | 14.28 | 13.93 | 14.05 | 9,459,100 | -0.34(-2.35%) |
Apr 15, 2008 | 14.45 | 14.45 | 14.03 | 14.39 | 5,762,245 | +0.13(+0.88%) |
Apr 14, 2008 | 14.48 | 14.52 | 14.18 | 14.27 | 5,323,404 | -0.21(-1.47%) |
Apr 11, 2008 | 14.47 | 14.75 | 14.33 | 14.48 | 6,369,958 | -0.32(-2.16%) |
Apr 10, 2008 | 14.42 | 15.05 | 14.37 | 14.80 | 9,827,856 | +0.26(+1.81%) |
Apr 09, 2008 | 15.14 | 15.29 | 14.35 | 14.53 | 10,630,595 | -0.61(-4.01%) |
Apr 08, 2008 | 14.95 | 15.24 | 14.84 | 15.14 | 6,907,648 | +0.19(+1.26%) |
Apr 07, 2008 | 15.14 | 15.29 | 14.77 | 14.95 | 6,502,925 | -0.03(-0.17%) |
Apr 04, 2008 | 15.15 | 15.33 | 14.89 | 14.98 | 6,991,828 | -0.34(-2.21%) |
Apr 03, 2008 | 15.22 | 15.47 | 15.01 | 15.32 | 6,687,455 | -0.12(-0.77%) |
Apr 02, 2008 | 15.34 | 15.97 | 14.97 | 15.44 | 12,413,050 | -0.01(-0.08%) |
Apr 01, 2008 | 14.58 | 15.45 | 14.52 | 15.45 | 11,574,012 | +1.01(+6.98%) |
Mar 31, 2008 | 13.77 | 14.55 | 13.48 | 14.44 | 13,184,315 | +0.68(+4.96%) |
Mar 28, 2008 | 13.76 | 14.52 | 13.72 | 13.76 | 17,906,380 | -0.87(-5.95%) |
Mar 27, 2008 | 15.17 | 15.37 | 14.63 | 14.63 | 8,213,782 | -0.51(-3.35%) |
Mar 26, 2008 | 15.85 | 15.89 | 15.08 | 15.14 | 9,330,695 | -0.85(-5.29%) |
Mar 25, 2008 | 16.29 | 16.38 | 15.71 | 15.98 | 7,999,970 | -0.51(-3.08%) |
Mar 24, 2008 | 15.79 | 16.63 | 15.57 | 16.49 | 11,692,702 | +0.93(+5.96%) |
Mar 21, 2008 | 14.58 | 15.70 | 14.55 | 15.56 | 11,738,157 | +0.00(+0.00%) |
Mar 20, 2008 | 14.58 | 15.70 | 14.55 | 15.56 | 11,738,157 | +1.01(+6.97%) |
Mar 19, 2008 | 14.17 | 14.94 | 14.14 | 14.55 | 13,319,466 | +0.36(+2.52%) |
Mar 18, 2008 | 13.68 | 14.25 | 13.60 | 14.19 | 8,757,947 | +0.70(+5.20%) |
Mar 17, 2008 | 13.78 | 13.93 | 13.16 | 13.49 | 13,899,563 | -0.62(-4.39%) |
Mar 14, 2008 | 14.55 | 14.82 | 13.87 | 14.11 | 11,795,686 | -0.46(-3.14%) |
Mar 13, 2008 | 14.32 | 14.62 | 13.44 | 14.57 | 11,499,199 | +0.04(+0.26%) |
Mar 12, 2008 | 15.11 | 15.26 | 14.48 | 14.53 | 7,988,857 | -0.57(-3.77%) |
Mar 11, 2008 | 15.26 | 15.37 | 14.39 | 15.10 | 13,559,679 | +0.53(+3.65%) |
Mar 10, 2008 | 14.53 | 15.09 | 14.48 | 14.57 | 7,797,891 | -0.09(-0.64%) |
Mar 07, 2008 | 14.63 | 15.34 | 14.45 | 14.66 | 10,996,660 | -0.09(-0.64%) |
Mar 06, 2008 | 15.47 | 15.66 | 14.73 | 14.75 | 9,239,981 | -1.08(-6.80%) |
Mar 05, 2008 | 15.78 | 16.41 | 15.65 | 15.83 | 8,689,922 | +0.05(+0.32%) |
Mar 04, 2008 | 15.43 | 15.91 | 15.29 | 15.78 | 11,554,066 | +0.29(+1.90%) |
Mar 03, 2008 | 15.49 | 15.71 | 15.04 | 15.49 | 6,074,937 | +0.03(+0.20%) |
Feb 29, 2008 | 15.96 | 16.08 | 15.38 | 15.45 | 9,156,652 | -0.53(-3.33%) |
Feb 28, 2008 | 16.59 | 16.63 | 15.89 | 15.99 | 7,250,824 | -0.64(-3.84%) |
Feb 27, 2008 | 16.59 | 16.76 | 16.26 | 16.63 | 8,775,842 | +0.02(+0.11%) |
Feb 26, 2008 | 15.99 | 16.76 | 15.70 | 16.61 | 24,452,368 | +1.10(+7.11%) |
Feb 25, 2008 | 15.42 | 15.62 | 15.09 | 15.50 | 12,259,173 | +0.09(+0.57%) |
Feb 22, 2008 | 15.45 | 15.58 | 15.10 | 15.42 | 9,054,240 | -0.02(-0.12%) |
Feb 21, 2008 | 15.50 | 16.09 | 15.35 | 15.44 | 9,445,879 | -0.18(-1.12%) |
Feb 20, 2008 | 15.27 | 15.82 | 15.08 | 15.61 | 8,809,810 | +0.26(+1.71%) |
Feb 19, 2008 | 15.97 | 16.04 | 15.27 | 15.35 | 9,844,732 | -0.54(-3.43%) |
Feb 18, 2008 | 15.07 | 16.16 | 14.89 | 15.89 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.07 | 16.16 | 14.89 | 15.89 | 25,653,294 | +0.80(+5.31%) |
Feb 14, 2008 | 15.27 | 15.27 | 14.85 | 15.09 | 11,736,443 | -0.21(-1.35%) |
Feb 13, 2008 | 15.76 | 15.83 | 14.67 | 15.30 | 13,134,224 | -0.23(-1.45%) |
Feb 12, 2008 | 15.73 | 16.61 | 15.34 | 15.52 | 15,720,709 | -0.18(-1.12%) |
Feb 11, 2008 | 15.04 | 15.76 | 14.65 | 15.70 | 14,310,424 | +0.54(+3.60%) |
Feb 08, 2008 | 15.45 | 15.94 | 15.05 | 15.15 | 12,840,555 | -0.57(-3.62%) |
Feb 07, 2008 | 14.63 | 15.79 | 14.62 | 15.72 | 23,983,898 | +0.73(+4.89%) |
Feb 06, 2008 | 15.77 | 16.84 | 14.77 | 14.99 | 37,925,360 | -0.73(-4.62%) |
Feb 05, 2008 | 16.76 | 17.09 | 15.71 | 15.72 | 18,485,858 | -1.21(-7.17%) |
Feb 04, 2008 | 17.83 | 17.83 | 16.54 | 16.93 | 13,935,553 | -0.60(-3.43%) |