Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.34 | 13.74 | 13.24 | 13.34 | 135,708 | +0.07(+0.53%) |
Apr 29, 2008 | 13.26 | 13.45 | 13.05 | 13.27 | 105,938 | +0.06(+0.45%) |
Apr 28, 2008 | 13.32 | 13.74 | 13.11 | 13.21 | 170,213 | -0.27(-2.00%) |
Apr 25, 2008 | 13.91 | 13.91 | 13.06 | 13.48 | 146,554 | -0.29(-2.11%) |
Apr 24, 2008 | 13.73 | 13.97 | 13.14 | 13.77 | 122,425 | +0.25(+1.85%) |
Apr 23, 2008 | 13.95 | 13.95 | 13.44 | 13.52 | 137,252 | -0.36(-2.59%) |
Apr 22, 2008 | 14.55 | 14.55 | 13.50 | 13.88 | 279,485 | -0.72(-4.93%) |
Apr 21, 2008 | 15.06 | 15.11 | 14.51 | 14.60 | 211,030 | -0.70(-4.58%) |
Apr 18, 2008 | 15.87 | 15.87 | 15.00 | 15.30 | 219,751 | -0.34(-2.17%) |
Apr 17, 2008 | 15.32 | 15.71 | 15.14 | 15.64 | 159,826 | +0.21(+1.36%) |
Apr 16, 2008 | 15.50 | 15.96 | 15.28 | 15.43 | 270,373 | +0.14(+0.92%) |
Apr 15, 2008 | 15.37 | 15.55 | 14.82 | 15.29 | 274,298 | -0.15(-0.97%) |
Apr 14, 2008 | 15.47 | 15.81 | 15.30 | 15.44 | 173,106 | -0.03(-0.19%) |
Apr 11, 2008 | 15.99 | 16.38 | 15.39 | 15.47 | 220,600 | -0.69(-4.27%) |
Apr 10, 2008 | 16.54 | 16.59 | 15.79 | 16.16 | 311,536 | -0.36(-2.18%) |
Apr 09, 2008 | 17.82 | 17.89 | 16.37 | 16.52 | 309,200 | -1.21(-6.82%) |
Apr 08, 2008 | 17.54 | 18.04 | 17.08 | 17.73 | 91,500 | +0.22(+1.26%) |
Apr 07, 2008 | 18.42 | 18.42 | 17.28 | 17.51 | 299,926 | -0.74(-4.05%) |
Apr 04, 2008 | 18.24 | 18.42 | 17.68 | 18.25 | 127,393 | +0.06(+0.33%) |
Apr 03, 2008 | 17.73 | 18.45 | 17.73 | 18.19 | 192,235 | +0.37(+2.08%) |
Apr 02, 2008 | 17.83 | 18.14 | 17.41 | 17.82 | 140,100 | -0.14(-0.78%) |
Apr 01, 2008 | 16.81 | 18.11 | 16.81 | 17.96 | 194,600 | +1.00(+5.90%) |
Mar 31, 2008 | 16.75 | 17.46 | 16.67 | 16.96 | 159,160 | +0.31(+1.86%) |
Mar 28, 2008 | 16.74 | 16.84 | 16.37 | 16.65 | 108,997 | +0.01(+0.06%) |
Mar 27, 2008 | 17.43 | 17.43 | 16.55 | 16.64 | 77,800 | -0.70(-4.04%) |
Mar 26, 2008 | 17.45 | 17.55 | 16.58 | 17.34 | 193,527 | +0.03(+0.17%) |
Mar 25, 2008 | 16.88 | 17.44 | 16.77 | 17.31 | 162,800 | +0.34(+2.00%) |
Mar 24, 2008 | 15.70 | 17.46 | 15.70 | 16.97 | 526,510 | +1.02(+6.39%) |
Mar 21, 2008 | 15.47 | 16.47 | 15.10 | 15.95 | 429,700 | +0.00(+0.00%) |
Mar 20, 2008 | 15.47 | 16.47 | 15.10 | 15.95 | 429,700 | +0.86(+5.70%) |
Mar 19, 2008 | 16.16 | 16.16 | 14.65 | 15.09 | 341,500 | -0.99(-6.16%) |
Mar 18, 2008 | 15.44 | 16.35 | 15.22 | 16.08 | 336,800 | +0.84(+5.51%) |
Mar 17, 2008 | 14.17 | 15.76 | 14.13 | 15.24 | 375,660 | +0.34(+2.28%) |
Mar 14, 2008 | 15.29 | 15.35 | 14.14 | 14.90 | 279,900 | -0.27(-1.78%) |
Mar 13, 2008 | 14.16 | 15.40 | 14.16 | 15.17 | 332,802 | +0.86(+6.01%) |
Mar 12, 2008 | 14.26 | 14.48 | 12.75 | 14.31 | 524,550 | -0.34(-2.32%) |
Mar 11, 2008 | 14.76 | 15.03 | 14.48 | 14.65 | 333,953 | +0.06(+0.41%) |
Mar 10, 2008 | 15.15 | 15.31 | 14.51 | 14.59 | 141,200 | -0.43(-2.86%) |
Mar 07, 2008 | 14.17 | 15.14 | 13.78 | 15.02 | 307,331 | +0.84(+5.92%) |
Mar 06, 2008 | 16.04 | 16.04 | 14.04 | 14.18 | 252,600 | -1.89(-11.76%) |
Mar 05, 2008 | 15.95 | 16.27 | 15.63 | 16.07 | 213,400 | +0.27(+1.71%) |
Mar 04, 2008 | 16.25 | 16.27 | 15.03 | 15.80 | 379,406 | -0.54(-3.30%) |
Mar 03, 2008 | 15.96 | 17.18 | 15.95 | 16.34 | 516,959 | +0.27(+1.68%) |
Feb 29, 2008 | 17.32 | 17.37 | 15.97 | 16.07 | 604,326 | -1.47(-8.38%) |
Feb 28, 2008 | 17.89 | 18.24 | 17.42 | 17.54 | 808,600 | -0.36(-2.01%) |
Feb 27, 2008 | 17.28 | 18.54 | 17.15 | 17.90 | 456,400 | +0.59(+3.41%) |
Feb 26, 2008 | 17.18 | 17.86 | 17.11 | 17.31 | 576,700 | +0.10(+0.58%) |
Feb 25, 2008 | 16.24 | 17.36 | 16.18 | 17.21 | 482,637 | +0.94(+5.78%) |
Feb 22, 2008 | 16.00 | 16.34 | 15.90 | 16.27 | 427,100 | +0.35(+2.20%) |
Feb 21, 2008 | 16.59 | 16.76 | 15.85 | 15.92 | 165,200 | -0.48(-2.93%) |
Feb 20, 2008 | 16.15 | 16.40 | 15.75 | 16.40 | 152,700 | +0.11(+0.68%) |
Feb 19, 2008 | 15.78 | 16.36 | 15.36 | 16.29 | 222,900 | +0.79(+5.10%) |
Feb 18, 2008 | 16.26 | 16.26 | 15.12 | 15.50 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.26 | 16.26 | 15.12 | 15.50 | 210,983 | -0.94(-5.72%) |
Feb 14, 2008 | 16.83 | 16.88 | 16.05 | 16.44 | 191,400 | -0.33(-1.97%) |
Feb 13, 2008 | 16.96 | 17.41 | 16.58 | 16.77 | 196,300 | -0.08(-0.47%) |
Feb 12, 2008 | 19.76 | 19.76 | 16.39 | 16.85 | 511,962 | -2.25(-11.78%) |
Feb 11, 2008 | 18.87 | 19.30 | 18.40 | 19.10 | 251,942 | +0.40(+2.14%) |
Feb 08, 2008 | 19.03 | 19.19 | 18.30 | 18.70 | 255,120 | -0.44(-2.30%) |
Feb 07, 2008 | 18.01 | 19.35 | 17.98 | 19.14 | 225,800 | +0.94(+5.16%) |
Feb 06, 2008 | 19.00 | 19.25 | 18.17 | 18.20 | 152,900 | -0.74(-3.91%) |
Feb 05, 2008 | 19.51 | 19.51 | 18.75 | 18.94 | 310,469 | -0.76(-3.86%) |
Feb 04, 2008 | 18.95 | 19.76 | 18.95 | 19.70 | 456,923 | +0.75(+3.96%) |