Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 11.75 | 12.42 | 11.75 | 12.02 | 2,090,972 | +0.28(+2.39%) |
Apr 29, 2008 | 11.74 | 11.91 | 11.50 | 11.74 | 1,211,957 | +0.09(+0.77%) |
Apr 28, 2008 | 11.25 | 11.75 | 11.25 | 11.65 | 2,151,995 | +0.62(+5.62%) |
Apr 25, 2008 | 11.06 | 11.19 | 10.83 | 11.03 | 951,132 | +0.02(+0.18%) |
Apr 24, 2008 | 11.31 | 11.35 | 10.98 | 11.01 | 1,487,495 | -0.29(-2.57%) |
Apr 23, 2008 | 11.93 | 12.10 | 11.23 | 11.30 | 2,393,788 | -0.61(-5.12%) |
Apr 22, 2008 | 11.89 | 12.33 | 11.00 | 11.91 | 8,330,708 | -5.06(-29.82%) |
Apr 21, 2008 | 17.45 | 17.45 | 16.53 | 16.97 | 997,000 | -0.52(-2.97%) |
Apr 18, 2008 | 18.70 | 18.89 | 17.20 | 17.49 | 1,144,765 | -0.86(-4.69%) |
Apr 17, 2008 | 18.99 | 19.04 | 18.34 | 18.35 | 600,815 | -0.69(-3.62%) |
Apr 16, 2008 | 18.73 | 19.15 | 18.69 | 19.04 | 357,091 | +0.46(+2.48%) |
Apr 15, 2008 | 18.84 | 18.84 | 18.43 | 18.58 | 328,565 | -0.17(-0.91%) |
Apr 14, 2008 | 18.42 | 19.00 | 18.28 | 18.75 | 486,051 | +0.29(+1.57%) |
Apr 11, 2008 | 19.72 | 19.79 | 18.04 | 18.46 | 643,189 | -1.46(-7.33%) |
Apr 10, 2008 | 19.55 | 20.16 | 19.44 | 19.92 | 438,786 | +0.33(+1.68%) |
Apr 09, 2008 | 20.28 | 20.42 | 19.40 | 19.59 | 297,953 | -0.62(-3.07%) |
Apr 08, 2008 | 19.90 | 20.75 | 19.72 | 20.21 | 345,984 | +0.22(+1.10%) |
Apr 07, 2008 | 20.34 | 20.67 | 19.99 | 19.99 | 243,975 | -0.25(-1.24%) |
Apr 04, 2008 | 20.55 | 20.60 | 20.07 | 20.24 | 479,266 | -0.25(-1.22%) |
Apr 03, 2008 | 20.09 | 21.00 | 19.91 | 20.49 | 392,701 | +0.26(+1.29%) |
Apr 02, 2008 | 20.70 | 21.26 | 19.93 | 20.23 | 410,348 | -0.59(-2.83%) |
Apr 01, 2008 | 20.08 | 20.89 | 19.94 | 20.82 | 367,942 | +0.72(+3.58%) |
Mar 31, 2008 | 20.04 | 20.60 | 19.79 | 20.10 | 276,746 | +0.09(+0.45%) |
Mar 28, 2008 | 20.35 | 20.60 | 19.79 | 20.01 | 303,413 | -0.45(-2.20%) |
Mar 27, 2008 | 19.85 | 20.84 | 19.49 | 20.46 | 746,313 | +0.64(+3.23%) |
Mar 26, 2008 | 19.65 | 19.91 | 19.60 | 19.82 | 262,073 | +0.04(+0.20%) |
Mar 25, 2008 | 19.68 | 20.04 | 19.66 | 19.78 | 346,774 | +0.06(+0.30%) |
Mar 24, 2008 | 18.23 | 19.96 | 18.17 | 19.72 | 426,429 | +1.21(+6.54%) |
Mar 21, 2008 | 18.75 | 18.75 | 17.88 | 18.51 | 733,786 | +0.00(+0.00%) |
Mar 20, 2008 | 18.75 | 18.75 | 17.88 | 18.51 | 733,786 | -0.06(-0.32%) |
Mar 19, 2008 | 19.88 | 20.06 | 18.56 | 18.57 | 299,928 | -1.19(-6.02%) |
Mar 18, 2008 | 18.90 | 19.76 | 18.76 | 19.76 | 470,704 | +1.06(+5.67%) |
Mar 17, 2008 | 19.14 | 19.34 | 18.45 | 18.70 | 389,708 | -0.95(-4.83%) |
Mar 14, 2008 | 20.50 | 21.22 | 19.29 | 19.65 | 587,289 | -0.88(-4.29%) |
Mar 13, 2008 | 18.98 | 20.62 | 18.94 | 20.53 | 1,180,839 | +1.37(+7.15%) |
Mar 12, 2008 | 18.70 | 19.39 | 18.30 | 19.16 | 839,759 | +0.49(+2.62%) |
Mar 11, 2008 | 19.25 | 19.41 | 18.30 | 18.67 | 680,827 | -0.33(-1.74%) |
Mar 10, 2008 | 19.05 | 19.28 | 18.93 | 19.00 | 527,917 | -0.03(-0.16%) |
Mar 07, 2008 | 18.55 | 19.39 | 18.34 | 19.03 | 473,406 | +0.24(+1.28%) |
Mar 06, 2008 | 18.63 | 19.20 | 18.63 | 18.79 | 684,316 | +0.11(+0.59%) |
Mar 05, 2008 | 18.34 | 18.99 | 18.05 | 18.68 | 683,328 | +0.46(+2.52%) |
Mar 04, 2008 | 18.48 | 18.60 | 17.74 | 18.22 | 796,482 | -0.40(-2.15%) |
Mar 03, 2008 | 18.76 | 19.10 | 18.52 | 18.62 | 824,016 | -0.38(-2.00%) |
Feb 29, 2008 | 18.37 | 19.45 | 18.33 | 19.00 | 904,356 | +0.39(+2.10%) |
Feb 28, 2008 | 18.35 | 19.03 | 17.97 | 18.61 | 780,553 | +0.15(+0.81%) |
Feb 27, 2008 | 17.86 | 18.51 | 17.65 | 18.46 | 941,385 | +0.39(+2.16%) |
Feb 26, 2008 | 17.27 | 18.11 | 17.15 | 18.07 | 1,081,959 | +1.11(+6.54%) |
Feb 25, 2008 | 16.21 | 17.16 | 16.10 | 16.96 | 708,051 | +0.75(+4.63%) |
Feb 22, 2008 | 16.19 | 16.33 | 15.87 | 16.21 | 380,862 | +0.09(+0.56%) |
Feb 21, 2008 | 16.70 | 17.18 | 16.09 | 16.12 | 565,189 | -0.60(-3.59%) |
Feb 20, 2008 | 16.57 | 17.01 | 16.31 | 16.72 | 520,390 | +0.02(+0.12%) |
Feb 19, 2008 | 17.17 | 17.31 | 16.56 | 16.70 | 421,399 | -0.28(-1.65%) |
Feb 18, 2008 | 17.13 | 17.27 | 16.94 | 16.98 | 501,527 | +0.00(+0.00%) |
Feb 15, 2008 | 17.13 | 17.27 | 16.94 | 16.98 | 501,527 | -0.22(-1.28%) |
Feb 14, 2008 | 17.85 | 17.92 | 16.92 | 17.20 | 589,919 | -0.72(-4.02%) |
Feb 13, 2008 | 17.54 | 18.10 | 17.51 | 17.92 | 505,571 | +0.62(+3.58%) |
Feb 12, 2008 | 17.41 | 17.60 | 17.04 | 17.30 | 812,064 | -0.06(-0.35%) |
Feb 11, 2008 | 18.24 | 18.36 | 17.20 | 17.36 | 982,961 | -0.93(-5.08%) |
Feb 08, 2008 | 18.28 | 19.27 | 18.03 | 18.29 | 912,900 | +0.79(+4.51%) |
Feb 07, 2008 | 17.93 | 18.07 | 17.37 | 17.50 | 1,024,059 | -0.45(-2.51%) |
Feb 06, 2008 | 18.75 | 18.75 | 17.65 | 17.95 | 1,448,003 | -0.63(-3.39%) |
Feb 05, 2008 | 19.03 | 19.33 | 18.38 | 18.58 | 1,073,199 | -0.72(-3.73%) |
Feb 04, 2008 | 20.25 | 20.38 | 19.16 | 19.30 | 1,537,307 | -0.31(-1.58%) |