Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 16.71 | 17.29 | 16.60 | 16.66 | 5,567,867 | -0.05(-0.33%) |
Apr 29, 2008 | 16.81 | 17.09 | 16.61 | 16.72 | 3,881,780 | -0.13(-0.76%) |
Apr 28, 2008 | 17.06 | 17.32 | 16.82 | 16.84 | 4,652,077 | -0.16(-0.93%) |
Apr 25, 2008 | 16.84 | 17.23 | 16.54 | 17.00 | 3,376,004 | -0.05(-0.28%) |
Apr 24, 2008 | 16.98 | 17.39 | 16.39 | 17.05 | 9,077,606 | +0.32(+1.90%) |
Apr 23, 2008 | 15.42 | 16.92 | 15.30 | 16.73 | 11,687,936 | +1.42(+9.24%) |
Apr 22, 2008 | 15.62 | 15.69 | 15.11 | 15.31 | 4,841,284 | -0.34(-2.20%) |
Apr 21, 2008 | 15.88 | 15.88 | 15.52 | 15.66 | 6,336,330 | -0.29(-1.85%) |
Apr 18, 2008 | 16.20 | 16.37 | 15.92 | 15.95 | 10,363,844 | +0.42(+2.73%) |
Apr 17, 2008 | 15.14 | 15.59 | 15.03 | 15.53 | 6,912,894 | +0.16(+1.02%) |
Apr 16, 2008 | 14.86 | 15.60 | 14.86 | 15.37 | 9,320,547 | +0.55(+3.74%) |
Apr 15, 2008 | 14.92 | 15.29 | 14.61 | 14.82 | 7,219,558 | -0.19(-1.25%) |
Apr 14, 2008 | 15.47 | 15.58 | 14.66 | 15.01 | 11,288,719 | -0.25(-1.62%) |
Apr 11, 2008 | 16.23 | 16.23 | 15.25 | 15.25 | 6,836,679 | -1.13(-6.92%) |
Apr 10, 2008 | 15.78 | 16.49 | 15.60 | 16.39 | 6,366,097 | +0.59(+3.75%) |
Apr 09, 2008 | 15.48 | 15.88 | 15.16 | 15.79 | 8,519,234 | -0.14(-0.89%) |
Apr 08, 2008 | 16.24 | 16.36 | 15.89 | 15.94 | 7,595,445 | -0.30(-1.88%) |
Apr 07, 2008 | 16.48 | 16.60 | 16.11 | 16.24 | 7,340,961 | -0.02(-0.11%) |
Apr 04, 2008 | 15.78 | 16.45 | 15.40 | 16.26 | 9,622,697 | +0.58(+3.69%) |
Apr 03, 2008 | 15.46 | 16.04 | 15.05 | 15.68 | 7,211,420 | +0.12(+0.80%) |
Apr 02, 2008 | 15.35 | 16.50 | 15.28 | 15.55 | 11,793,822 | +0.27(+1.76%) |
Apr 01, 2008 | 14.61 | 15.39 | 14.60 | 15.29 | 7,607,981 | +0.84(+5.79%) |
Mar 31, 2008 | 14.00 | 14.54 | 13.87 | 14.45 | 5,608,264 | +0.25(+1.79%) |
Mar 28, 2008 | 14.18 | 14.62 | 14.13 | 14.19 | 4,168,814 | +0.06(+0.39%) |
Mar 27, 2008 | 14.92 | 14.92 | 14.06 | 14.14 | 6,318,855 | -0.65(-4.41%) |
Mar 26, 2008 | 15.13 | 15.45 | 14.68 | 14.79 | 4,727,195 | -0.43(-2.82%) |
Mar 25, 2008 | 14.80 | 15.37 | 14.80 | 15.22 | 4,523,549 | +0.33(+2.21%) |
Mar 24, 2008 | 13.96 | 14.98 | 13.96 | 14.89 | 6,350,909 | +0.95(+6.82%) |
Mar 21, 2008 | 14.13 | 14.22 | 13.69 | 13.94 | 9,181,526 | +0.00(+0.00%) |
Mar 20, 2008 | 14.13 | 14.22 | 13.69 | 13.94 | 9,181,125 | -0.19(-1.38%) |
Mar 19, 2008 | 14.58 | 14.73 | 14.13 | 14.13 | 5,300,034 | -0.50(-3.41%) |
Mar 18, 2008 | 14.17 | 14.71 | 14.17 | 14.63 | 7,225,081 | +0.77(+5.58%) |
Mar 17, 2008 | 13.98 | 14.27 | 13.53 | 13.86 | 10,118,000 | -0.58(-4.04%) |
Mar 14, 2008 | 14.88 | 14.98 | 14.29 | 14.44 | 7,796,250 | -0.26(-1.80%) |
Mar 13, 2008 | 14.28 | 14.88 | 14.04 | 14.71 | 7,782,412 | +0.17(+1.20%) |
Mar 12, 2008 | 14.63 | 15.04 | 14.39 | 14.53 | 9,153,970 | -0.06(-0.41%) |
Mar 11, 2008 | 14.25 | 14.65 | 13.96 | 14.59 | 7,985,157 | +0.59(+4.23%) |
Mar 10, 2008 | 14.27 | 14.43 | 13.82 | 14.00 | 4,955,036 | -0.14(-1.02%) |
Mar 07, 2008 | 14.16 | 14.56 | 13.89 | 14.15 | 7,052,512 | -0.27(-1.87%) |
Mar 06, 2008 | 14.68 | 14.73 | 14.34 | 14.42 | 6,350,749 | -0.32(-2.15%) |
Mar 05, 2008 | 14.54 | 14.87 | 14.40 | 14.73 | 11,424,208 | +0.28(+1.95%) |
Mar 04, 2008 | 14.65 | 14.73 | 14.26 | 14.45 | 8,364,127 | -0.22(-1.51%) |
Mar 03, 2008 | 14.98 | 15.16 | 14.52 | 14.67 | 8,905,626 | -0.24(-1.59%) |
Feb 29, 2008 | 15.15 | 15.43 | 14.78 | 14.91 | 10,406,532 | -0.48(-3.15%) |
Feb 28, 2008 | 14.54 | 15.85 | 14.37 | 15.39 | 35,663,480 | +2.26(+17.18%) |
Feb 27, 2008 | 13.11 | 13.48 | 12.58 | 13.14 | 12,264,640 | -0.04(-0.27%) |
Feb 26, 2008 | 13.38 | 13.57 | 13.17 | 13.17 | 5,188,897 | -0.41(-3.03%) |
Feb 25, 2008 | 13.06 | 13.69 | 13.06 | 13.58 | 5,305,000 | +0.52(+3.96%) |
Feb 22, 2008 | 13.48 | 13.48 | 12.88 | 13.07 | 5,126,480 | -0.29(-2.20%) |
Feb 21, 2008 | 13.35 | 13.53 | 13.11 | 13.36 | 4,103,513 | +0.10(+0.73%) |
Feb 20, 2008 | 12.77 | 13.33 | 12.73 | 13.27 | 3,390,042 | +0.41(+3.23%) |
Feb 19, 2008 | 13.67 | 13.67 | 12.80 | 12.85 | 6,552,232 | -0.59(-4.40%) |
Feb 18, 2008 | 13.72 | 13.77 | 13.26 | 13.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.72 | 13.77 | 13.26 | 13.44 | 4,438,851 | -0.32(-2.36%) |
Feb 14, 2008 | 14.00 | 14.11 | 13.73 | 13.77 | 4,891,285 | -0.20(-1.41%) |
Feb 13, 2008 | 13.82 | 14.10 | 13.73 | 13.96 | 5,805,065 | +0.37(+2.72%) |
Feb 12, 2008 | 13.79 | 13.83 | 13.45 | 13.59 | 5,385,698 | -0.09(-0.64%) |
Feb 11, 2008 | 13.25 | 13.97 | 13.25 | 13.68 | 15,580,658 | +0.98(+7.73%) |
Feb 08, 2008 | 12.73 | 12.93 | 12.56 | 12.70 | 4,154,644 | +0.01(+0.06%) |
Feb 07, 2008 | 11.75 | 12.97 | 11.75 | 12.69 | 10,966,915 | +0.74(+6.18%) |
Feb 06, 2008 | 13.29 | 13.29 | 11.87 | 11.95 | 10,389,938 | -1.22(-9.28%) |
Feb 05, 2008 | 12.78 | 13.43 | 12.55 | 13.18 | 8,295,598 | +0.25(+1.95%) |
Feb 04, 2008 | 12.91 | 13.16 | 12.56 | 12.93 | 5,094,510 | +0.01(+0.10%) |