Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.27 | 14.28 | 13.21 | 13.24 | 10,717,770 | -1.03(-7.19%) |
Apr 29, 2008 | 14.57 | 14.57 | 13.90 | 14.27 | 7,822,305 | -0.39(-2.68%) |
Apr 28, 2008 | 14.58 | 14.89 | 14.02 | 14.66 | 9,101,348 | +0.10(+0.70%) |
Apr 25, 2008 | 14.35 | 14.71 | 13.99 | 14.56 | 6,465,421 | +0.26(+1.79%) |
Apr 24, 2008 | 13.54 | 14.67 | 13.09 | 14.30 | 9,618,560 | +0.79(+5.82%) |
Apr 23, 2008 | 13.91 | 14.03 | 13.27 | 13.51 | 6,950,211 | -0.39(-2.83%) |
Apr 22, 2008 | 14.15 | 14.34 | 13.74 | 13.91 | 6,202,738 | -0.32(-2.22%) |
Apr 21, 2008 | 14.18 | 14.31 | 13.88 | 14.22 | 5,595,741 | -0.06(-0.42%) |
Apr 18, 2008 | 14.15 | 14.60 | 14.05 | 14.28 | 9,445,012 | +0.40(+2.89%) |
Apr 17, 2008 | 13.76 | 13.98 | 13.38 | 13.88 | 9,978,229 | +0.02(+0.12%) |
Apr 16, 2008 | 13.38 | 13.91 | 13.15 | 13.86 | 8,035,386 | +0.62(+4.71%) |
Apr 15, 2008 | 13.00 | 13.33 | 12.74 | 13.24 | 6,687,656 | +0.31(+2.38%) |
Apr 14, 2008 | 13.31 | 13.33 | 12.82 | 12.93 | 7,683,482 | -0.50(-3.75%) |
Apr 11, 2008 | 13.56 | 13.96 | 13.35 | 13.44 | 5,669,457 | -0.32(-2.36%) |
Apr 10, 2008 | 13.33 | 14.10 | 13.33 | 13.76 | 10,885,400 | +0.33(+2.48%) |
Apr 09, 2008 | 13.90 | 14.03 | 13.38 | 13.43 | 9,368,927 | -0.44(-3.14%) |
Apr 08, 2008 | 14.42 | 14.42 | 13.68 | 13.86 | 10,455,431 | -0.63(-4.36%) |
Apr 07, 2008 | 14.62 | 15.21 | 14.45 | 14.50 | 8,819,639 | +0.03(+0.18%) |
Apr 04, 2008 | 14.76 | 14.83 | 14.21 | 14.47 | 8,670,216 | -0.26(-1.74%) |
Apr 03, 2008 | 14.52 | 14.92 | 14.04 | 14.73 | 10,526,468 | +0.06(+0.41%) |
Apr 02, 2008 | 14.58 | 15.34 | 14.45 | 14.67 | 16,740,319 | +0.08(+0.53%) |
Apr 01, 2008 | 13.63 | 14.68 | 13.63 | 14.59 | 13,659,841 | +1.13(+8.38%) |
Mar 31, 2008 | 13.13 | 13.71 | 12.83 | 13.46 | 9,971,182 | +0.33(+2.54%) |
Mar 28, 2008 | 13.24 | 13.44 | 12.96 | 13.13 | 6,991,905 | -0.28(-2.06%) |
Mar 27, 2008 | 13.31 | 13.78 | 13.09 | 13.40 | 13,750,503 | +0.41(+3.18%) |
Mar 26, 2008 | 13.74 | 13.96 | 12.91 | 12.99 | 18,560,698 | -0.90(-6.46%) |
Mar 25, 2008 | 14.52 | 14.53 | 13.81 | 13.89 | 19,314,968 | -0.38(-2.69%) |
Mar 24, 2008 | 13.55 | 14.95 | 13.50 | 14.27 | 18,625,042 | +0.87(+6.50%) |
Mar 21, 2008 | 12.51 | 13.72 | 12.48 | 13.40 | 12,620,942 | +0.00(+0.00%) |
Mar 20, 2008 | 12.51 | 13.72 | 12.48 | 13.40 | 12,620,123 | +0.90(+7.18%) |
Mar 19, 2008 | 12.80 | 13.40 | 12.43 | 12.50 | 10,363,740 | -0.11(-0.88%) |
Mar 18, 2008 | 12.27 | 13.02 | 11.97 | 12.62 | 15,296,395 | +0.89(+7.58%) |
Mar 17, 2008 | 11.11 | 12.03 | 11.03 | 11.73 | 12,414,047 | -0.16(-1.37%) |
Mar 14, 2008 | 12.49 | 12.75 | 11.48 | 11.89 | 14,389,902 | -0.50(-4.00%) |
Mar 13, 2008 | 11.22 | 12.63 | 10.95 | 12.38 | 16,394,305 | +0.73(+6.23%) |
Mar 12, 2008 | 12.38 | 12.50 | 11.61 | 11.66 | 9,564,056 | -0.59(-4.81%) |
Mar 11, 2008 | 11.50 | 12.25 | 11.28 | 12.25 | 14,712,430 | +1.32(+12.04%) |
Mar 10, 2008 | 11.11 | 11.35 | 10.62 | 10.93 | 10,362,774 | -0.15(-1.31%) |
Mar 07, 2008 | 10.91 | 11.39 | 10.73 | 11.08 | 9,701,424 | -0.16(-1.44%) |
Mar 06, 2008 | 12.11 | 12.19 | 11.12 | 11.24 | 9,760,995 | -0.95(-7.78%) |
Mar 05, 2008 | 11.96 | 12.56 | 11.58 | 12.19 | 14,913,876 | +0.44(+3.71%) |
Mar 04, 2008 | 11.49 | 11.91 | 11.20 | 11.75 | 13,007,483 | +0.14(+1.18%) |
Mar 03, 2008 | 11.85 | 11.92 | 11.38 | 11.62 | 13,404,322 | -0.38(-3.14%) |
Feb 29, 2008 | 12.91 | 13.02 | 11.85 | 11.99 | 16,311,414 | -1.27(-9.60%) |
Feb 28, 2008 | 14.33 | 14.47 | 13.09 | 13.27 | 14,892,269 | -1.35(-9.24%) |
Feb 27, 2008 | 13.98 | 15.04 | 13.90 | 14.62 | 15,775,205 | +0.57(+4.08%) |
Feb 26, 2008 | 13.16 | 14.29 | 13.03 | 14.04 | 13,204,825 | +0.79(+6.00%) |
Feb 25, 2008 | 12.99 | 13.28 | 12.68 | 13.25 | 9,367,570 | +0.24(+1.84%) |
Feb 22, 2008 | 12.96 | 13.09 | 12.39 | 13.01 | 10,047,081 | -0.09(-0.65%) |
Feb 21, 2008 | 13.22 | 13.97 | 12.98 | 13.09 | 16,039,640 | -0.11(-0.84%) |
Feb 20, 2008 | 12.09 | 13.24 | 11.97 | 13.21 | 14,025,578 | +0.99(+8.12%) |
Feb 19, 2008 | 11.91 | 12.49 | 11.62 | 12.21 | 14,052,379 | +0.40(+3.40%) |
Feb 18, 2008 | 12.00 | 12.09 | 11.45 | 11.81 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.00 | 12.09 | 11.45 | 11.81 | 7,314,220 | -0.22(-1.85%) |
Feb 14, 2008 | 12.38 | 12.56 | 11.95 | 12.03 | 6,371,107 | -0.32(-2.63%) |
Feb 13, 2008 | 12.24 | 12.41 | 11.90 | 12.36 | 8,525,441 | +0.23(+1.90%) |
Feb 12, 2008 | 12.50 | 12.73 | 11.93 | 12.13 | 7,674,674 | -0.26(-2.14%) |
Feb 11, 2008 | 12.13 | 12.60 | 11.75 | 12.39 | 8,286,898 | +0.28(+2.33%) |
Feb 08, 2008 | 12.87 | 13.05 | 11.66 | 12.11 | 14,244,417 | -0.74(-5.78%) |
Feb 07, 2008 | 12.40 | 14.20 | 12.38 | 12.86 | 19,838,244 | +0.20(+1.55%) |
Feb 06, 2008 | 13.37 | 13.48 | 12.43 | 12.66 | 12,697,624 | -0.55(-4.14%) |
Feb 05, 2008 | 13.92 | 14.48 | 13.12 | 13.21 | 16,995,670 | -0.95(-6.70%) |
Feb 04, 2008 | 14.74 | 14.74 | 13.91 | 14.15 | 11,144,079 | -0.64(-4.33%) |