Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 15.66 | 15.66 | 15.25 | 15.41 | 6,193,970 | -0.31(-1.98%) |
Apr 29, 2008 | 15.78 | 15.83 | 15.66 | 15.72 | 2,528,130 | -0.04(-0.25%) |
Apr 28, 2008 | 15.70 | 15.93 | 15.63 | 15.76 | 3,204,005 | -0.03(-0.17%) |
Apr 25, 2008 | 15.54 | 15.86 | 15.41 | 15.79 | 3,560,044 | +0.38(+2.46%) |
Apr 24, 2008 | 15.14 | 15.51 | 15.07 | 15.41 | 4,249,460 | +0.20(+1.31%) |
Apr 23, 2008 | 15.22 | 15.33 | 15.10 | 15.21 | 3,027,749 | -0.03(-0.22%) |
Apr 22, 2008 | 15.31 | 15.37 | 15.20 | 15.25 | 3,379,150 | -0.13(-0.82%) |
Apr 21, 2008 | 15.51 | 15.57 | 15.37 | 15.37 | 3,208,792 | -0.23(-1.49%) |
Apr 18, 2008 | 15.93 | 15.96 | 15.53 | 15.61 | 3,642,077 | -0.02(-0.13%) |
Apr 17, 2008 | 15.59 | 15.82 | 15.55 | 15.63 | 5,346,563 | +0.01(+0.08%) |
Apr 16, 2008 | 15.13 | 15.63 | 15.11 | 15.61 | 4,432,625 | +0.62(+4.12%) |
Apr 15, 2008 | 15.01 | 15.04 | 14.83 | 14.99 | 2,499,656 | +0.11(+0.76%) |
Apr 14, 2008 | 14.96 | 15.00 | 14.83 | 14.88 | 2,507,668 | -0.06(-0.40%) |
Apr 11, 2008 | 15.07 | 15.24 | 14.93 | 14.94 | 3,011,448 | -0.27(-1.75%) |
Apr 10, 2008 | 15.17 | 15.29 | 15.09 | 15.21 | 3,239,439 | +0.01(+0.09%) |
Apr 09, 2008 | 15.36 | 15.54 | 15.19 | 15.19 | 2,938,580 | -0.21(-1.38%) |
Apr 08, 2008 | 15.25 | 15.51 | 15.20 | 15.41 | 3,462,941 | +0.05(+0.30%) |
Apr 07, 2008 | 15.31 | 15.51 | 15.27 | 15.36 | 3,932,670 | +0.07(+0.48%) |
Apr 04, 2008 | 15.35 | 15.43 | 15.21 | 15.29 | 3,777,637 | -0.09(-0.60%) |
Apr 03, 2008 | 15.06 | 15.41 | 15.02 | 15.38 | 4,299,015 | +0.26(+1.71%) |
Apr 02, 2008 | 15.09 | 15.34 | 14.99 | 15.12 | 6,175,271 | +0.07(+0.44%) |
Apr 01, 2008 | 14.81 | 15.07 | 14.58 | 15.05 | 7,369,170 | +0.44(+3.00%) |
Mar 31, 2008 | 14.54 | 14.71 | 14.37 | 14.62 | 5,694,738 | +0.17(+1.15%) |
Mar 28, 2008 | 14.59 | 14.64 | 14.40 | 14.45 | 5,595,919 | +0.01(+0.05%) |
Mar 27, 2008 | 14.61 | 14.68 | 14.40 | 14.44 | 5,359,205 | -0.12(-0.82%) |
Mar 26, 2008 | 14.44 | 14.77 | 14.36 | 14.56 | 6,822,415 | +0.03(+0.23%) |
Mar 25, 2008 | 14.55 | 14.62 | 14.38 | 14.53 | 4,149,914 | +0.01(+0.05%) |
Mar 24, 2008 | 14.56 | 14.69 | 14.46 | 14.52 | 4,114,567 | +0.07(+0.46%) |
Mar 21, 2008 | 14.27 | 14.49 | 14.21 | 14.46 | 7,298,996 | +0.00(+0.00%) |
Mar 20, 2008 | 14.27 | 14.49 | 14.21 | 14.46 | 7,298,996 | +0.25(+1.73%) |
Mar 19, 2008 | 14.55 | 14.56 | 14.16 | 14.21 | 6,232,359 | -0.14(-0.97%) |
Mar 18, 2008 | 14.18 | 14.58 | 14.05 | 14.35 | 6,832,847 | +0.42(+3.00%) |
Mar 17, 2008 | 13.60 | 14.22 | 13.60 | 13.93 | 7,598,065 | -0.07(-0.52%) |
Mar 14, 2008 | 14.30 | 14.34 | 13.84 | 14.00 | 9,371,572 | -0.27(-1.91%) |
Mar 13, 2008 | 14.03 | 14.40 | 13.96 | 14.28 | 6,587,455 | -0.02(-0.14%) |
Mar 12, 2008 | 14.56 | 14.66 | 14.29 | 14.30 | 5,510,522 | -0.29(-1.96%) |
Mar 11, 2008 | 14.58 | 15.21 | 14.23 | 14.58 | 6,026,878 | +0.24(+1.67%) |
Mar 10, 2008 | 14.44 | 14.62 | 14.26 | 14.34 | 4,356,419 | -0.11(-0.74%) |
Mar 07, 2008 | 14.37 | 14.78 | 14.16 | 14.45 | 4,476,140 | -0.05(-0.32%) |
Mar 06, 2008 | 14.83 | 14.89 | 14.50 | 14.50 | 4,789,141 | -0.37(-2.46%) |
Mar 05, 2008 | 15.12 | 15.24 | 14.74 | 14.86 | 5,847,457 | -0.18(-1.19%) |
Mar 04, 2008 | 14.89 | 15.12 | 14.77 | 15.04 | 6,521,127 | -0.10(-0.66%) |
Mar 03, 2008 | 15.21 | 15.25 | 14.91 | 15.14 | 3,352,912 | -0.07(-0.48%) |
Feb 29, 2008 | 15.42 | 15.47 | 15.17 | 15.21 | 4,092,507 | -0.39(-2.47%) |
Feb 28, 2008 | 15.88 | 15.94 | 15.57 | 15.60 | 3,364,645 | -0.49(-3.05%) |
Feb 27, 2008 | 15.84 | 16.27 | 15.80 | 16.09 | 3,357,031 | +0.13(+0.79%) |
Feb 26, 2008 | 15.82 | 16.10 | 15.74 | 15.96 | 4,592,464 | -0.01(-0.04%) |
Feb 25, 2008 | 16.00 | 16.08 | 15.61 | 15.97 | 19,529,740 | -0.03(-0.17%) |
Feb 22, 2008 | 15.82 | 16.00 | 15.45 | 16.00 | 3,872,209 | +0.23(+1.47%) |
Feb 21, 2008 | 16.00 | 16.20 | 15.74 | 15.76 | 4,693,629 | -0.27(-1.66%) |
Feb 20, 2008 | 15.70 | 16.09 | 15.57 | 16.03 | 5,132,631 | +0.22(+1.39%) |
Feb 19, 2008 | 15.85 | 16.03 | 15.54 | 15.81 | 5,564,933 | +0.23(+1.49%) |
Feb 18, 2008 | 15.23 | 15.65 | 15.05 | 15.58 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.23 | 15.65 | 15.05 | 15.58 | 3,781,319 | +0.27(+1.73%) |
Feb 14, 2008 | 15.59 | 15.60 | 15.24 | 15.31 | 4,275,610 | -0.29(-1.87%) |
Feb 13, 2008 | 15.56 | 15.65 | 15.23 | 15.61 | 3,903,061 | +0.25(+1.64%) |
Feb 12, 2008 | 14.89 | 15.46 | 14.89 | 15.35 | 4,069,444 | +0.60(+4.10%) |
Feb 11, 2008 | 14.99 | 15.03 | 14.58 | 14.75 | 3,775,611 | -0.32(-2.12%) |
Feb 08, 2008 | 15.27 | 15.27 | 14.88 | 15.07 | 7,285,964 | -0.33(-2.11%) |
Feb 07, 2008 | 14.98 | 15.50 | 14.85 | 15.39 | 6,078,731 | +0.27(+1.80%) |
Feb 06, 2008 | 15.07 | 15.49 | 14.80 | 15.12 | 5,321,702 | +0.11(+0.75%) |
Feb 05, 2008 | 15.02 | 15.37 | 14.95 | 15.01 | 4,886,232 | -0.55(-3.54%) |
Feb 04, 2008 | 15.50 | 15.68 | 15.41 | 15.56 | 4,296,396 | +0.03(+0.21%) |