Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.59 | 13.82 | 13.27 | 13.45 | 16,046,963 | -0.59(-4.17%) |
Apr 29, 2008 | 14.02 | 14.09 | 13.88 | 14.04 | 5,958,415 | +0.03(+0.22%) |
Apr 28, 2008 | 14.55 | 14.59 | 13.95 | 14.01 | 8,129,623 | -0.47(-3.27%) |
Apr 25, 2008 | 14.30 | 14.54 | 14.12 | 14.48 | 4,482,490 | +0.28(+1.95%) |
Apr 24, 2008 | 14.13 | 14.40 | 13.95 | 14.20 | 5,911,851 | +0.13(+0.91%) |
Apr 23, 2008 | 14.12 | 14.26 | 13.90 | 14.07 | 5,243,586 | +0.04(+0.26%) |
Apr 22, 2008 | 14.65 | 14.65 | 13.98 | 14.04 | 7,498,244 | -0.62(-4.24%) |
Apr 21, 2008 | 14.67 | 14.70 | 14.47 | 14.66 | 6,505,050 | -0.07(-0.45%) |
Apr 18, 2008 | 14.67 | 14.83 | 14.56 | 14.72 | 8,877,269 | +0.32(+2.21%) |
Apr 17, 2008 | 14.28 | 14.45 | 14.19 | 14.41 | 8,146,385 | -0.20(-1.37%) |
Apr 16, 2008 | 14.12 | 14.61 | 14.11 | 14.61 | 6,856,635 | +0.58(+4.14%) |
Apr 15, 2008 | 14.19 | 14.29 | 13.93 | 14.03 | 8,121,679 | -0.05(-0.37%) |
Apr 14, 2008 | 13.99 | 14.20 | 13.93 | 14.08 | 5,231,779 | +0.11(+0.77%) |
Apr 11, 2008 | 14.11 | 14.11 | 13.93 | 13.97 | 9,919,388 | -0.25(-1.74%) |
Apr 10, 2008 | 14.41 | 14.41 | 14.13 | 14.22 | 10,117,815 | -0.26(-1.81%) |
Apr 09, 2008 | 15.01 | 15.09 | 14.35 | 14.48 | 13,506,096 | -0.48(-3.20%) |
Apr 08, 2008 | 14.75 | 14.97 | 14.67 | 14.96 | 12,202,041 | +0.21(+1.43%) |
Apr 07, 2008 | 14.85 | 14.98 | 14.69 | 14.75 | 12,012,257 | -0.03(-0.17%) |
Apr 04, 2008 | 14.82 | 14.90 | 14.66 | 14.77 | 9,344,346 | -0.01(-0.04%) |
Apr 03, 2008 | 14.72 | 14.82 | 14.65 | 14.78 | 10,620,422 | +0.03(+0.17%) |
Apr 02, 2008 | 14.49 | 14.91 | 14.49 | 14.75 | 17,981,898 | +0.25(+1.74%) |
Apr 01, 2008 | 14.16 | 14.52 | 14.12 | 14.50 | 21,621,936 | +0.52(+3.71%) |
Mar 31, 2008 | 13.85 | 14.01 | 13.83 | 13.98 | 13,861,760 | +0.13(+0.93%) |
Mar 28, 2008 | 14.00 | 14.02 | 13.79 | 13.85 | 10,049,157 | -0.05(-0.37%) |
Mar 27, 2008 | 14.20 | 14.25 | 13.90 | 13.90 | 14,214,851 | -0.23(-1.60%) |
Mar 26, 2008 | 13.84 | 14.14 | 13.84 | 14.13 | 17,351,258 | +0.28(+2.00%) |
Mar 25, 2008 | 13.89 | 13.99 | 13.82 | 13.85 | 18,589,602 | -0.01(-0.07%) |
Mar 24, 2008 | 13.89 | 14.03 | 13.75 | 13.86 | 26,531,530 | +0.15(+1.09%) |
Mar 21, 2008 | 14.17 | 14.17 | 13.67 | 13.71 | 28,039,098 | +0.00(+0.00%) |
Mar 20, 2008 | 14.17 | 14.17 | 13.67 | 13.71 | 28,039,098 | -0.39(-2.77%) |
Mar 19, 2008 | 14.83 | 14.95 | 14.10 | 14.10 | 18,925,246 | -0.68(-4.62%) |
Mar 18, 2008 | 15.17 | 15.49 | 14.51 | 14.79 | 25,024,250 | -0.36(-2.37%) |
Mar 17, 2008 | 15.20 | 16.09 | 14.81 | 15.15 | 29,237,654 | -1.43(-8.65%) |
Mar 14, 2008 | 16.45 | 16.78 | 15.98 | 16.58 | 10,931,030 | +0.23(+1.41%) |
Mar 13, 2008 | 16.28 | 16.42 | 15.88 | 16.35 | 9,125,328 | -0.18(-1.09%) |
Mar 12, 2008 | 16.41 | 16.80 | 16.16 | 16.53 | 8,237,286 | +0.12(+0.72%) |
Mar 11, 2008 | 16.11 | 16.44 | 16.00 | 16.41 | 10,790,123 | +0.63(+3.97%) |
Mar 10, 2008 | 16.05 | 16.09 | 15.69 | 15.78 | 10,361,557 | -0.31(-1.92%) |
Mar 07, 2008 | 16.36 | 16.67 | 16.01 | 16.09 | 9,633,158 | -0.37(-2.25%) |
Mar 06, 2008 | 16.62 | 16.66 | 16.38 | 16.46 | 7,342,477 | -0.21(-1.26%) |
Mar 05, 2008 | 16.47 | 16.83 | 16.27 | 16.67 | 10,713,498 | +0.30(+1.85%) |
Mar 04, 2008 | 16.50 | 16.54 | 16.15 | 16.37 | 11,430,133 | +0.03(+0.16%) |
Mar 03, 2008 | 16.29 | 16.47 | 16.09 | 16.34 | 6,894,372 | +0.05(+0.32%) |
Feb 29, 2008 | 16.60 | 16.61 | 16.21 | 16.29 | 6,575,270 | -0.46(-2.73%) |
Feb 28, 2008 | 16.91 | 16.99 | 16.69 | 16.75 | 4,458,393 | -0.32(-1.87%) |
Feb 27, 2008 | 16.83 | 17.15 | 16.72 | 17.07 | 6,627,801 | +0.10(+0.58%) |
Feb 26, 2008 | 16.95 | 17.05 | 16.76 | 16.97 | 7,818,483 | -0.09(-0.54%) |
Feb 25, 2008 | 16.64 | 17.08 | 16.53 | 17.06 | 6,705,496 | +0.41(+2.47%) |
Feb 22, 2008 | 16.70 | 16.74 | 16.31 | 16.65 | 7,633,643 | -0.06(-0.37%) |
Feb 21, 2008 | 16.79 | 16.99 | 16.69 | 16.71 | 8,578,096 | -0.14(-0.82%) |
Feb 20, 2008 | 16.65 | 16.92 | 16.55 | 16.85 | 6,208,342 | +0.09(+0.52%) |
Feb 19, 2008 | 16.87 | 17.04 | 16.65 | 16.77 | 5,544,114 | +0.06(+0.34%) |
Feb 18, 2008 | 16.65 | 16.80 | 16.39 | 16.71 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.65 | 16.80 | 16.39 | 16.71 | 7,295,617 | +0.04(+0.22%) |
Feb 14, 2008 | 17.26 | 17.35 | 16.61 | 16.67 | 7,704,277 | -0.54(-3.16%) |
Feb 13, 2008 | 17.24 | 17.36 | 17.01 | 17.22 | 7,381,468 | +0.08(+0.48%) |
Feb 12, 2008 | 16.91 | 17.22 | 16.85 | 17.14 | 9,126,101 | +0.36(+2.18%) |
Feb 11, 2008 | 16.39 | 16.80 | 16.24 | 16.77 | 7,976,029 | +0.41(+2.48%) |
Feb 08, 2008 | 16.18 | 16.56 | 16.13 | 16.36 | 5,780,019 | +0.06(+0.38%) |
Feb 07, 2008 | 15.92 | 16.55 | 15.88 | 16.30 | 8,019,529 | +0.41(+2.59%) |
Feb 06, 2008 | 16.21 | 16.34 | 15.81 | 15.89 | 4,739,223 | -0.19(-1.18%) |
Feb 05, 2008 | 16.45 | 16.45 | 16.06 | 16.08 | 5,193,251 | -0.50(-3.01%) |
Feb 04, 2008 | 16.86 | 16.92 | 16.53 | 16.58 | 3,499,479 | -0.22(-1.28%) |