Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 15.28 | 15.52 | 15.10 | 15.19 | 1,933,475 | -0.07(-0.47%) |
Apr 29, 2008 | 15.51 | 15.58 | 15.13 | 15.26 | 2,260,683 | -0.22(-1.44%) |
Apr 28, 2008 | 15.55 | 15.59 | 15.39 | 15.49 | 2,021,050 | -0.11(-0.69%) |
Apr 25, 2008 | 15.48 | 15.59 | 15.22 | 15.59 | 1,923,679 | +0.19(+1.21%) |
Apr 24, 2008 | 15.00 | 15.41 | 14.87 | 15.41 | 1,342,607 | +0.41(+2.72%) |
Apr 23, 2008 | 14.93 | 15.19 | 14.80 | 15.00 | 960,260 | +0.19(+1.26%) |
Apr 22, 2008 | 14.81 | 14.87 | 14.67 | 14.81 | 1,107,220 | -0.07(-0.44%) |
Apr 21, 2008 | 15.01 | 15.06 | 14.84 | 14.88 | 1,209,235 | -0.22(-1.47%) |
Apr 18, 2008 | 15.45 | 15.45 | 15.03 | 15.10 | 1,488,422 | -0.16(-1.02%) |
Apr 17, 2008 | 14.91 | 15.29 | 14.84 | 15.26 | 1,846,895 | +0.23(+1.56%) |
Apr 16, 2008 | 14.46 | 15.03 | 14.46 | 15.02 | 3,309,838 | +0.64(+4.47%) |
Apr 15, 2008 | 14.27 | 14.38 | 14.15 | 14.38 | 1,173,259 | +0.16(+1.14%) |
Apr 14, 2008 | 14.21 | 14.44 | 14.08 | 14.22 | 2,141,878 | -0.02(-0.17%) |
Apr 11, 2008 | 14.28 | 14.37 | 14.15 | 14.24 | 2,896,220 | -0.13(-0.88%) |
Apr 10, 2008 | 14.58 | 14.68 | 14.29 | 14.37 | 2,885,923 | -0.18(-1.24%) |
Apr 09, 2008 | 14.99 | 14.99 | 14.51 | 14.55 | 2,315,555 | -0.46(-3.04%) |
Apr 08, 2008 | 15.21 | 15.22 | 14.92 | 15.01 | 2,480,038 | -0.18(-1.19%) |
Apr 07, 2008 | 15.06 | 15.20 | 14.94 | 15.19 | 2,345,534 | +0.17(+1.16%) |
Apr 04, 2008 | 15.45 | 15.52 | 15.01 | 15.01 | 4,001,728 | -0.52(-3.37%) |
Apr 03, 2008 | 15.17 | 15.56 | 15.04 | 15.53 | 4,037,705 | +0.28(+1.81%) |
Apr 02, 2008 | 15.25 | 15.44 | 15.17 | 15.26 | 3,501,212 | -0.06(-0.39%) |
Apr 01, 2008 | 14.98 | 15.35 | 14.67 | 15.32 | 4,646,966 | +0.58(+3.96%) |
Mar 31, 2008 | 14.51 | 15.04 | 14.51 | 14.73 | 4,041,675 | +0.21(+1.45%) |
Mar 28, 2008 | 14.75 | 14.87 | 14.46 | 14.52 | 2,842,794 | -0.23(-1.55%) |
Mar 27, 2008 | 15.04 | 15.25 | 14.73 | 14.75 | 3,238,185 | -0.27(-1.80%) |
Mar 26, 2008 | 15.41 | 15.41 | 14.97 | 15.02 | 2,307,882 | -0.43(-2.76%) |
Mar 25, 2008 | 15.47 | 15.52 | 15.28 | 15.45 | 2,720,997 | -0.04(-0.23%) |
Mar 24, 2008 | 15.33 | 15.57 | 15.33 | 15.49 | 3,078,902 | +0.16(+1.02%) |
Mar 21, 2008 | 14.87 | 15.44 | 14.80 | 15.33 | 5,211,437 | +0.00(+0.00%) |
Mar 20, 2008 | 14.87 | 15.44 | 14.80 | 15.33 | 5,211,437 | +0.45(+3.03%) |
Mar 19, 2008 | 15.00 | 15.11 | 14.72 | 14.88 | 4,392,065 | -0.05(-0.36%) |
Mar 18, 2008 | 14.76 | 14.99 | 14.49 | 14.93 | 5,677,246 | +0.37(+2.52%) |
Mar 17, 2008 | 14.18 | 14.72 | 14.10 | 14.57 | 5,410,715 | +0.15(+1.04%) |
Mar 14, 2008 | 14.42 | 14.66 | 14.01 | 14.42 | 4,646,467 | -0.01(-0.04%) |
Mar 13, 2008 | 13.97 | 14.44 | 13.69 | 14.42 | 3,747,757 | +0.33(+2.35%) |
Mar 12, 2008 | 14.28 | 14.56 | 14.09 | 14.09 | 3,544,927 | -0.19(-1.35%) |
Mar 11, 2008 | 13.66 | 14.32 | 13.60 | 14.28 | 4,810,077 | +0.91(+6.83%) |
Mar 10, 2008 | 13.50 | 13.62 | 13.36 | 13.37 | 3,079,302 | -0.20(-1.46%) |
Mar 07, 2008 | 13.28 | 13.70 | 13.20 | 13.57 | 3,370,247 | +0.20(+1.48%) |
Mar 06, 2008 | 13.85 | 13.85 | 13.32 | 13.37 | 4,773,724 | -0.51(-3.68%) |
Mar 05, 2008 | 13.82 | 14.16 | 13.76 | 13.88 | 4,347,011 | +0.13(+0.92%) |
Mar 04, 2008 | 13.62 | 13.89 | 13.35 | 13.76 | 4,540,341 | -0.04(-0.26%) |
Mar 03, 2008 | 13.47 | 13.85 | 13.26 | 13.79 | 4,382,214 | +0.36(+2.68%) |
Feb 29, 2008 | 13.32 | 13.47 | 13.25 | 13.43 | 3,693,497 | +0.00(+0.00%) |
Feb 28, 2008 | 13.63 | 13.63 | 13.33 | 13.43 | 3,555,058 | -0.15(-1.11%) |
Feb 27, 2008 | 13.57 | 13.77 | 13.47 | 13.58 | 3,074,823 | -0.20(-1.48%) |
Feb 26, 2008 | 13.98 | 13.98 | 13.65 | 13.79 | 4,814,650 | -0.20(-1.46%) |
Feb 25, 2008 | 13.72 | 13.99 | 13.48 | 13.99 | 3,127,576 | +0.28(+2.06%) |
Feb 22, 2008 | 13.38 | 13.71 | 13.23 | 13.71 | 2,282,411 | +0.34(+2.52%) |
Feb 21, 2008 | 13.65 | 13.79 | 13.30 | 13.37 | 3,625,199 | -0.21(-1.55%) |
Feb 20, 2008 | 13.26 | 13.65 | 13.24 | 13.58 | 3,696,513 | +0.23(+1.71%) |
Feb 19, 2008 | 13.70 | 13.71 | 13.26 | 13.35 | 2,671,298 | -0.17(-1.29%) |
Feb 18, 2008 | 13.32 | 13.59 | 13.29 | 13.53 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.32 | 13.59 | 13.29 | 13.53 | 2,075,985 | +0.11(+0.81%) |
Feb 14, 2008 | 13.84 | 13.91 | 13.41 | 13.42 | 2,384,974 | -0.46(-3.29%) |
Feb 13, 2008 | 13.94 | 14.19 | 13.63 | 13.88 | 2,265,677 | +0.03(+0.22%) |
Feb 12, 2008 | 13.49 | 13.85 | 13.40 | 13.85 | 3,414,515 | +0.45(+3.36%) |
Feb 11, 2008 | 13.67 | 13.67 | 13.32 | 13.39 | 2,301,272 | -0.21(-1.55%) |
Feb 08, 2008 | 13.90 | 14.00 | 13.47 | 13.60 | 3,963,785 | -0.35(-2.54%) |
Feb 07, 2008 | 13.34 | 14.00 | 13.25 | 13.96 | 4,191,879 | +0.44(+3.29%) |
Feb 06, 2008 | 13.65 | 13.82 | 13.42 | 13.51 | 4,440,566 | -0.04(-0.27%) |
Feb 05, 2008 | 13.88 | 14.07 | 13.55 | 13.55 | 4,313,434 | -0.56(-3.96%) |
Feb 04, 2008 | 14.24 | 14.24 | 13.70 | 14.11 | 3,817,763 | +0.13(+0.95%) |