Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 15.00 | 15.00 | 14.49 | 14.62 | 20,592,046 | -0.27(-1.79%) |
Apr 29, 2008 | 14.88 | 15.00 | 14.80 | 14.89 | 19,842,168 | +0.01(+0.05%) |
Apr 28, 2008 | 15.02 | 15.07 | 14.82 | 14.88 | 13,295,502 | -0.09(-0.58%) |
Apr 25, 2008 | 15.17 | 15.25 | 14.75 | 14.96 | 22,462,638 | -0.13(-0.83%) |
Apr 24, 2008 | 14.69 | 15.33 | 14.43 | 15.09 | 42,020,220 | +0.36(+2.45%) |
Apr 23, 2008 | 14.55 | 14.98 | 14.49 | 14.73 | 30,128,862 | +0.31(+2.17%) |
Apr 22, 2008 | 14.73 | 14.78 | 14.38 | 14.42 | 29,888,410 | -0.47(-3.16%) |
Apr 21, 2008 | 14.91 | 14.96 | 14.78 | 14.89 | 27,888,498 | -0.10(-0.68%) |
Apr 18, 2008 | 15.21 | 15.34 | 14.77 | 14.99 | 36,743,152 | -0.03(-0.21%) |
Apr 17, 2008 | 15.15 | 15.28 | 14.89 | 15.02 | 22,087,062 | -0.13(-0.88%) |
Apr 16, 2008 | 15.08 | 15.43 | 14.99 | 15.15 | 37,176,556 | +0.45(+3.09%) |
Apr 15, 2008 | 14.85 | 14.95 | 14.35 | 14.70 | 27,232,162 | -0.10(-0.69%) |
Apr 14, 2008 | 14.82 | 15.05 | 14.69 | 14.80 | 22,894,742 | -0.17(-1.15%) |
Apr 11, 2008 | 14.95 | 15.61 | 14.89 | 14.97 | 34,740,200 | -0.84(-5.30%) |
Apr 10, 2008 | 15.50 | 16.00 | 15.48 | 15.81 | 32,753,544 | +0.39(+2.54%) |
Apr 09, 2008 | 15.41 | 15.50 | 15.13 | 15.42 | 28,451,138 | +0.14(+0.92%) |
Apr 08, 2008 | 15.61 | 15.62 | 15.19 | 15.28 | 32,597,338 | -0.54(-3.42%) |
Apr 07, 2008 | 15.90 | 16.28 | 15.78 | 15.82 | 45,766,224 | -0.55(-3.35%) |
Apr 04, 2008 | 16.51 | 17.04 | 16.17 | 16.37 | 29,421,822 | +0.03(+0.19%) |
Apr 03, 2008 | 15.91 | 16.59 | 15.88 | 16.34 | 27,770,504 | +0.20(+1.26%) |
Apr 02, 2008 | 16.05 | 16.31 | 15.85 | 16.13 | 40,419,744 | +0.38(+2.44%) |
Apr 01, 2008 | 15.51 | 15.87 | 15.46 | 15.75 | 34,520,392 | +0.46(+3.02%) |
Mar 31, 2008 | 15.35 | 15.46 | 15.18 | 15.29 | 32,911,796 | -0.01(-0.05%) |
Mar 28, 2008 | 15.67 | 15.72 | 15.28 | 15.29 | 47,080,056 | -0.36(-2.30%) |
Mar 27, 2008 | 15.96 | 15.98 | 15.65 | 15.65 | 28,014,412 | -0.27(-1.72%) |
Mar 26, 2008 | 15.98 | 16.09 | 15.61 | 15.93 | 36,117,452 | -0.26(-1.60%) |
Mar 25, 2008 | 16.43 | 16.43 | 15.94 | 16.19 | 33,732,472 | -0.20(-1.20%) |
Mar 24, 2008 | 16.49 | 16.78 | 16.37 | 16.38 | 29,893,088 | -0.15(-0.90%) |
Mar 21, 2008 | 16.45 | 16.54 | 16.19 | 16.53 | 31,813,304 | +0.00(+0.00%) |
Mar 20, 2008 | 16.45 | 16.54 | 16.19 | 16.53 | 31,811,452 | +0.34(+2.08%) |
Mar 19, 2008 | 16.92 | 16.96 | 16.19 | 16.19 | 40,841,084 | -0.67(-3.99%) |
Mar 18, 2008 | 16.47 | 16.92 | 16.47 | 16.87 | 46,705,428 | +0.67(+4.16%) |
Mar 17, 2008 | 15.77 | 16.30 | 15.71 | 16.19 | 35,889,124 | +0.07(+0.44%) |
Mar 14, 2008 | 16.55 | 16.58 | 15.90 | 16.12 | 43,477,396 | -0.38(-2.28%) |
Mar 13, 2008 | 16.22 | 16.59 | 16.17 | 16.50 | 44,350,836 | +0.06(+0.38%) |
Mar 12, 2008 | 16.36 | 16.52 | 16.25 | 16.44 | 39,668,732 | +0.03(+0.19%) |
Mar 11, 2008 | 16.04 | 16.43 | 16.01 | 16.41 | 39,591,132 | +0.49(+3.05%) |
Mar 10, 2008 | 15.87 | 16.03 | 15.85 | 15.92 | 33,277,856 | +0.18(+1.14%) |
Mar 07, 2008 | 15.71 | 16.06 | 15.47 | 15.74 | 34,402,048 | -0.03(-0.20%) |
Mar 06, 2008 | 16.01 | 16.05 | 15.54 | 15.77 | 38,932,752 | -0.29(-1.80%) |
Mar 05, 2008 | 15.94 | 16.06 | 15.78 | 16.06 | 41,434,748 | +0.14(+0.89%) |
Mar 04, 2008 | 15.56 | 15.99 | 15.23 | 15.92 | 77,155,576 | +1.13(+7.63%) |
Mar 03, 2008 | 14.97 | 15.02 | 14.67 | 14.79 | 33,602,356 | -0.23(-1.51%) |
Feb 29, 2008 | 15.36 | 15.58 | 14.98 | 15.02 | 32,569,278 | -0.52(-3.33%) |
Feb 28, 2008 | 15.61 | 15.75 | 15.34 | 15.54 | 31,742,870 | -0.21(-1.34%) |
Feb 27, 2008 | 15.52 | 15.79 | 15.40 | 15.75 | 34,095,948 | +0.20(+1.26%) |
Feb 26, 2008 | 15.34 | 15.67 | 15.27 | 15.55 | 32,678,860 | +0.16(+1.02%) |
Feb 25, 2008 | 15.28 | 15.67 | 15.14 | 15.40 | 26,169,912 | -0.02(-0.15%) |
Feb 22, 2008 | 15.17 | 15.43 | 15.01 | 15.42 | 29,221,902 | +0.31(+2.07%) |
Feb 21, 2008 | 15.32 | 15.58 | 15.05 | 15.11 | 28,025,328 | -0.13(-0.82%) |
Feb 20, 2008 | 14.42 | 15.43 | 14.41 | 15.23 | 40,296,036 | +0.75(+5.19%) |
Feb 19, 2008 | 15.08 | 15.15 | 14.39 | 14.48 | 37,463,804 | -0.44(-2.94%) |
Feb 18, 2008 | 14.96 | 15.15 | 14.83 | 14.92 | 27,930,726 | +0.00(+0.00%) |
Feb 15, 2008 | 14.96 | 15.15 | 14.83 | 14.92 | 27,929,640 | -0.12(-0.78%) |
Feb 14, 2008 | 15.56 | 15.59 | 14.97 | 15.03 | 42,337,316 | -0.56(-3.62%) |
Feb 13, 2008 | 15.14 | 15.60 | 14.89 | 15.60 | 82,735,608 | +1.44(+10.18%) |
Feb 12, 2008 | 14.71 | 14.71 | 14.12 | 14.16 | 43,823,656 | -0.33(-2.27%) |
Feb 11, 2008 | 14.13 | 14.80 | 14.10 | 14.49 | 38,061,228 | +0.44(+3.12%) |
Feb 08, 2008 | 13.88 | 14.11 | 13.80 | 14.05 | 22,255,868 | +0.22(+1.59%) |
Feb 07, 2008 | 13.65 | 14.01 | 13.44 | 13.83 | 29,362,262 | +0.13(+0.97%) |
Feb 06, 2008 | 14.27 | 14.29 | 13.66 | 13.70 | 29,920,872 | -0.49(-3.43%) |
Feb 05, 2008 | 14.20 | 14.58 | 14.17 | 14.18 | 29,775,146 | -0.30(-2.06%) |
Feb 04, 2008 | 14.81 | 14.89 | 14.47 | 14.48 | 19,462,124 | -0.31(-2.12%) |