Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.97 | 14.97 | 14.46 | 14.60 | 20,625,574 | -0.27(-1.79%) |
Apr 29, 2008 | 14.85 | 14.97 | 14.78 | 14.86 | 19,874,474 | +0.01(+0.05%) |
Apr 28, 2008 | 14.99 | 15.05 | 14.80 | 14.85 | 13,317,150 | -0.09(-0.58%) |
Apr 25, 2008 | 15.14 | 15.22 | 14.73 | 14.94 | 22,499,212 | -0.13(-0.83%) |
Apr 24, 2008 | 14.67 | 15.31 | 14.40 | 15.07 | 42,088,636 | +0.36(+2.45%) |
Apr 23, 2008 | 14.53 | 14.96 | 14.47 | 14.71 | 30,177,918 | +0.31(+2.17%) |
Apr 22, 2008 | 14.71 | 14.76 | 14.36 | 14.39 | 29,937,074 | -0.47(-3.16%) |
Apr 21, 2008 | 14.89 | 14.94 | 14.76 | 14.86 | 27,933,906 | -0.10(-0.68%) |
Apr 18, 2008 | 15.18 | 15.32 | 14.74 | 14.96 | 36,802,980 | -0.03(-0.21%) |
Apr 17, 2008 | 15.13 | 15.25 | 14.87 | 14.99 | 22,123,024 | -0.13(-0.88%) |
Apr 16, 2008 | 15.06 | 15.41 | 14.96 | 15.13 | 37,237,084 | +0.45(+3.09%) |
Apr 15, 2008 | 14.83 | 14.92 | 14.32 | 14.67 | 27,276,500 | -0.10(-0.69%) |
Apr 14, 2008 | 14.80 | 15.03 | 14.67 | 14.78 | 22,932,020 | -0.17(-1.15%) |
Apr 11, 2008 | 14.92 | 15.59 | 14.86 | 14.95 | 34,796,764 | -0.84(-5.30%) |
Apr 10, 2008 | 15.47 | 15.97 | 15.46 | 15.78 | 32,806,874 | +0.39(+2.54%) |
Apr 09, 2008 | 15.39 | 15.48 | 15.10 | 15.39 | 28,497,462 | +0.14(+0.92%) |
Apr 08, 2008 | 15.58 | 15.60 | 15.17 | 15.25 | 32,650,412 | -0.54(-3.42%) |
Apr 07, 2008 | 15.88 | 16.25 | 15.75 | 15.79 | 45,840,740 | -0.55(-3.35%) |
Apr 04, 2008 | 16.48 | 17.01 | 16.14 | 16.34 | 29,469,726 | +0.03(+0.19%) |
Apr 03, 2008 | 15.89 | 16.57 | 15.86 | 16.31 | 27,815,718 | +0.20(+1.26%) |
Apr 02, 2008 | 16.03 | 16.29 | 15.82 | 16.11 | 40,485,556 | +0.38(+2.44%) |
Apr 01, 2008 | 15.49 | 15.84 | 15.43 | 15.72 | 34,576,600 | +0.46(+3.02%) |
Mar 31, 2008 | 15.32 | 15.43 | 15.16 | 15.26 | 32,965,382 | -0.01(-0.05%) |
Mar 28, 2008 | 15.64 | 15.69 | 15.25 | 15.27 | 47,156,712 | -0.36(-2.30%) |
Mar 27, 2008 | 15.93 | 15.96 | 15.63 | 15.63 | 28,060,024 | -0.27(-1.72%) |
Mar 26, 2008 | 15.96 | 16.07 | 15.59 | 15.90 | 36,176,260 | -0.26(-1.60%) |
Mar 25, 2008 | 16.40 | 16.40 | 15.92 | 16.16 | 33,787,396 | -0.20(-1.20%) |
Mar 24, 2008 | 16.47 | 16.75 | 16.35 | 16.36 | 29,941,758 | -0.15(-0.90%) |
Mar 21, 2008 | 16.42 | 16.51 | 16.17 | 16.50 | 31,865,102 | +0.00(+0.00%) |
Mar 20, 2008 | 16.42 | 16.51 | 16.17 | 16.50 | 31,863,248 | +0.34(+2.08%) |
Mar 19, 2008 | 16.90 | 16.93 | 16.17 | 16.17 | 40,907,580 | -0.67(-3.99%) |
Mar 18, 2008 | 16.44 | 16.89 | 16.44 | 16.84 | 46,781,472 | +0.67(+4.16%) |
Mar 17, 2008 | 15.75 | 16.27 | 15.68 | 16.17 | 35,947,560 | +0.07(+0.44%) |
Mar 14, 2008 | 16.52 | 16.55 | 15.87 | 16.10 | 43,548,188 | -0.38(-2.28%) |
Mar 13, 2008 | 16.19 | 16.57 | 16.14 | 16.47 | 44,423,048 | +0.06(+0.38%) |
Mar 12, 2008 | 16.33 | 16.49 | 16.22 | 16.41 | 39,733,320 | +0.03(+0.19%) |
Mar 11, 2008 | 16.01 | 16.40 | 15.99 | 16.38 | 39,655,596 | +0.49(+3.05%) |
Mar 10, 2008 | 15.84 | 16.00 | 15.82 | 15.89 | 33,332,038 | +0.18(+1.14%) |
Mar 07, 2008 | 15.68 | 16.04 | 15.45 | 15.71 | 34,458,064 | -0.03(-0.20%) |
Mar 06, 2008 | 15.99 | 16.03 | 15.52 | 15.75 | 38,996,140 | -0.29(-1.80%) |
Mar 05, 2008 | 15.92 | 16.04 | 15.75 | 16.04 | 41,502,212 | +0.14(+0.89%) |
Mar 04, 2008 | 15.53 | 15.96 | 15.21 | 15.89 | 77,281,200 | +1.13(+7.63%) |
Mar 03, 2008 | 14.95 | 14.99 | 14.64 | 14.77 | 33,657,064 | -0.23(-1.51%) |
Feb 29, 2008 | 15.33 | 15.55 | 14.96 | 14.99 | 32,622,306 | -0.52(-3.33%) |
Feb 28, 2008 | 15.59 | 15.72 | 15.32 | 15.51 | 31,794,554 | -0.21(-1.34%) |
Feb 27, 2008 | 15.50 | 15.77 | 15.38 | 15.72 | 34,151,460 | +0.20(+1.26%) |
Feb 26, 2008 | 15.32 | 15.64 | 15.25 | 15.53 | 32,732,066 | +0.16(+1.02%) |
Feb 25, 2008 | 15.25 | 15.64 | 15.11 | 15.37 | 26,212,522 | -0.02(-0.15%) |
Feb 22, 2008 | 15.14 | 15.41 | 14.99 | 15.39 | 29,269,480 | +0.31(+2.07%) |
Feb 21, 2008 | 15.30 | 15.55 | 15.03 | 15.08 | 28,070,958 | -0.13(-0.82%) |
Feb 20, 2008 | 14.39 | 15.40 | 14.38 | 15.21 | 40,361,644 | +0.75(+5.19%) |
Feb 19, 2008 | 15.06 | 15.13 | 14.37 | 14.46 | 37,524,804 | -0.44(-2.94%) |
Feb 18, 2008 | 14.93 | 15.13 | 14.81 | 14.89 | 27,976,202 | +0.00(+0.00%) |
Feb 15, 2008 | 14.93 | 15.13 | 14.81 | 14.89 | 27,975,116 | -0.12(-0.78%) |
Feb 14, 2008 | 15.53 | 15.57 | 14.95 | 15.01 | 42,406,248 | -0.56(-3.62%) |
Feb 13, 2008 | 15.12 | 15.57 | 14.86 | 15.57 | 82,870,320 | +1.44(+10.18%) |
Feb 12, 2008 | 14.69 | 14.69 | 14.10 | 14.13 | 43,895,008 | -0.33(-2.27%) |
Feb 11, 2008 | 14.10 | 14.78 | 14.08 | 14.46 | 38,123,200 | +0.44(+3.12%) |
Feb 08, 2008 | 13.85 | 14.09 | 13.77 | 14.02 | 22,292,104 | +0.22(+1.59%) |
Feb 07, 2008 | 13.63 | 13.99 | 13.41 | 13.81 | 29,410,068 | +0.13(+0.97%) |
Feb 06, 2008 | 14.25 | 14.27 | 13.63 | 13.67 | 29,969,588 | -0.48(-3.42%) |
Feb 05, 2008 | 14.18 | 14.56 | 14.14 | 14.16 | 29,823,626 | -0.30(-2.06%) |
Feb 04, 2008 | 14.78 | 14.86 | 14.45 | 14.46 | 19,493,812 | -0.31(-2.12%) |