Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.59 | 14.91 | 14.48 | 14.60 | 2,073,023 | -0.01(-0.08%) |
Apr 29, 2008 | 15.14 | 15.14 | 14.55 | 14.61 | 2,070,631 | -0.50(-3.34%) |
Apr 28, 2008 | 15.99 | 15.99 | 15.08 | 15.12 | 2,891,456 | -0.66(-4.17%) |
Apr 25, 2008 | 15.93 | 15.93 | 15.51 | 15.78 | 1,406,279 | +0.09(+0.56%) |
Apr 24, 2008 | 15.71 | 15.98 | 15.28 | 15.69 | 4,708,772 | -0.56(-3.44%) |
Apr 23, 2008 | 16.17 | 16.51 | 16.17 | 16.25 | 1,452,190 | +0.18(+1.13%) |
Apr 22, 2008 | 16.31 | 16.33 | 16.02 | 16.07 | 1,369,355 | -0.25(-1.51%) |
Apr 21, 2008 | 16.43 | 16.50 | 16.14 | 16.31 | 1,120,305 | -0.12(-0.70%) |
Apr 18, 2008 | 16.64 | 16.64 | 16.06 | 16.43 | 1,707,137 | +0.13(+0.81%) |
Apr 17, 2008 | 16.25 | 16.57 | 16.22 | 16.30 | 1,364,832 | -0.06(-0.37%) |
Apr 16, 2008 | 16.54 | 16.60 | 16.19 | 16.36 | 2,027,609 | -0.06(-0.37%) |
Apr 15, 2008 | 16.49 | 16.65 | 16.14 | 16.42 | 1,327,857 | +0.08(+0.47%) |
Apr 14, 2008 | 16.07 | 16.64 | 15.63 | 16.34 | 2,701,216 | +0.36(+2.23%) |
Apr 11, 2008 | 16.00 | 16.18 | 15.77 | 15.99 | 1,968,364 | -0.07(-0.44%) |
Apr 10, 2008 | 16.01 | 16.17 | 15.77 | 16.06 | 1,608,116 | -0.04(-0.24%) |
Apr 09, 2008 | 15.90 | 16.14 | 15.86 | 16.10 | 2,600,326 | +0.29(+1.84%) |
Apr 08, 2008 | 15.89 | 15.99 | 15.74 | 15.80 | 1,170,337 | -0.13(-0.83%) |
Apr 07, 2008 | 16.29 | 16.37 | 15.80 | 15.94 | 1,210,911 | -0.31(-1.92%) |
Apr 04, 2008 | 15.89 | 16.42 | 15.85 | 16.25 | 1,553,875 | +0.36(+2.28%) |
Apr 03, 2008 | 15.56 | 15.95 | 15.54 | 15.89 | 1,277,517 | +0.27(+1.72%) |
Apr 02, 2008 | 15.35 | 15.72 | 15.08 | 15.62 | 1,753,865 | +0.20(+1.32%) |
Apr 01, 2008 | 15.27 | 15.46 | 15.23 | 15.42 | 1,470,155 | +0.33(+2.22%) |
Mar 31, 2008 | 14.97 | 15.11 | 14.76 | 15.08 | 1,785,138 | +0.16(+1.10%) |
Mar 28, 2008 | 14.93 | 15.02 | 14.78 | 14.92 | 1,411,954 | +0.09(+0.59%) |
Mar 27, 2008 | 15.11 | 15.18 | 14.81 | 14.83 | 1,634,925 | -0.33(-2.17%) |
Mar 26, 2008 | 15.43 | 15.43 | 15.15 | 15.16 | 1,489,084 | -0.29(-1.85%) |
Mar 25, 2008 | 15.65 | 15.80 | 15.37 | 15.44 | 1,884,247 | -0.13(-0.84%) |
Mar 24, 2008 | 15.39 | 15.87 | 15.33 | 15.57 | 1,648,122 | +0.32(+2.08%) |
Mar 21, 2008 | 15.03 | 15.33 | 14.77 | 15.26 | 1,259,199 | +0.00(+0.00%) |
Mar 20, 2008 | 15.03 | 15.33 | 14.77 | 15.26 | 1,259,199 | +0.27(+1.79%) |
Mar 19, 2008 | 15.04 | 15.37 | 14.98 | 14.99 | 1,692,777 | -0.03(-0.22%) |
Mar 18, 2008 | 14.99 | 15.11 | 14.69 | 15.02 | 950,296 | +0.25(+1.67%) |
Mar 17, 2008 | 14.81 | 14.86 | 14.45 | 14.77 | 1,400,914 | -0.29(-1.89%) |
Mar 14, 2008 | 15.50 | 15.50 | 14.87 | 15.06 | 1,187,569 | -0.25(-1.65%) |
Mar 13, 2008 | 15.11 | 15.38 | 14.92 | 15.31 | 1,297,068 | +0.14(+0.90%) |
Mar 12, 2008 | 15.08 | 15.35 | 15.08 | 15.17 | 1,731,800 | +0.04(+0.25%) |
Mar 11, 2008 | 15.18 | 15.25 | 14.84 | 15.14 | 1,479,151 | +0.21(+1.43%) |
Mar 10, 2008 | 15.42 | 15.42 | 14.89 | 14.92 | 1,624,309 | -0.38(-2.47%) |
Mar 07, 2008 | 15.79 | 15.79 | 15.17 | 15.30 | 2,315,784 | -0.59(-3.69%) |
Mar 06, 2008 | 16.12 | 16.12 | 15.80 | 15.89 | 1,832,276 | -0.25(-1.53%) |
Mar 05, 2008 | 16.17 | 16.18 | 15.85 | 16.13 | 2,440,897 | +0.05(+0.31%) |
Mar 04, 2008 | 15.85 | 16.17 | 15.74 | 16.08 | 4,470,569 | +0.12(+0.76%) |
Mar 03, 2008 | 15.78 | 16.07 | 15.70 | 15.96 | 5,448,381 | +0.24(+1.50%) |
Feb 29, 2008 | 15.44 | 15.80 | 15.42 | 15.73 | 2,260,531 | +0.14(+0.88%) |
Feb 28, 2008 | 15.23 | 15.63 | 15.13 | 15.59 | 3,248,697 | +0.43(+2.82%) |
Feb 27, 2008 | 15.03 | 15.29 | 14.70 | 15.16 | 3,585,591 | +0.52(+3.56%) |
Feb 26, 2008 | 14.82 | 14.84 | 14.48 | 14.64 | 1,272,363 | -0.10(-0.71%) |
Feb 25, 2008 | 14.65 | 14.81 | 14.49 | 14.75 | 932,719 | +0.04(+0.26%) |
Feb 22, 2008 | 14.36 | 14.71 | 14.36 | 14.71 | 1,086,637 | +0.31(+2.13%) |
Feb 21, 2008 | 14.58 | 14.75 | 14.33 | 14.40 | 728,680 | -0.09(-0.64%) |
Feb 20, 2008 | 14.57 | 14.57 | 14.26 | 14.49 | 1,073,326 | -0.07(-0.45%) |
Feb 19, 2008 | 14.59 | 14.84 | 14.45 | 14.56 | 874,755 | +0.04(+0.30%) |
Feb 18, 2008 | 14.43 | 14.60 | 14.37 | 14.52 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.43 | 14.60 | 14.37 | 14.52 | 436,551 | -0.01(-0.08%) |
Feb 14, 2008 | 14.86 | 15.00 | 14.46 | 14.53 | 765,515 | -0.27(-1.85%) |
Feb 13, 2008 | 14.45 | 14.97 | 14.35 | 14.80 | 2,250,228 | +0.50(+3.53%) |
Feb 12, 2008 | 14.12 | 14.40 | 14.12 | 14.30 | 844,227 | +0.19(+1.32%) |
Feb 11, 2008 | 14.12 | 14.27 | 13.85 | 14.11 | 814,659 | +0.08(+0.59%) |
Feb 08, 2008 | 13.97 | 14.25 | 13.90 | 14.03 | 1,132,893 | -0.03(-0.23%) |
Feb 07, 2008 | 13.74 | 14.07 | 13.65 | 14.06 | 1,409,766 | +0.25(+1.83%) |
Feb 06, 2008 | 13.93 | 14.31 | 13.74 | 13.81 | 1,325,701 | -0.10(-0.75%) |
Feb 05, 2008 | 14.20 | 14.26 | 13.86 | 13.91 | 1,199,061 | -0.52(-3.57%) |
Feb 04, 2008 | 14.32 | 14.61 | 14.12 | 14.43 | 1,086,318 | +0.18(+1.23%) |