Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 16.83 | 17.75 | 16.73 | 17.07 | 827,177 | +0.55(+3.33%) |
Apr 29, 2008 | 16.60 | 16.68 | 16.14 | 16.52 | 909,905 | +0.77(+4.86%) |
Apr 28, 2008 | 15.78 | 16.09 | 15.33 | 15.75 | 634,854 | -0.64(-3.92%) |
Apr 25, 2008 | 16.00 | 16.62 | 16.00 | 16.40 | 616,735 | +0.50(+3.13%) |
Apr 24, 2008 | 15.69 | 16.20 | 15.36 | 15.90 | 515,185 | +0.31(+1.96%) |
Apr 23, 2008 | 15.56 | 15.59 | 15.06 | 15.59 | 494,921 | +0.02(+0.10%) |
Apr 22, 2008 | 15.76 | 15.76 | 15.09 | 15.58 | 403,058 | -0.25(-1.60%) |
Apr 21, 2008 | 15.36 | 15.89 | 15.19 | 15.83 | 760,549 | +0.50(+3.29%) |
Apr 18, 2008 | 15.49 | 15.50 | 15.06 | 15.33 | 759,670 | -0.02(-0.15%) |
Apr 17, 2008 | 15.30 | 15.49 | 15.16 | 15.35 | 667,267 | -0.02(-0.10%) |
Apr 16, 2008 | 15.20 | 15.50 | 15.20 | 15.36 | 960,259 | +0.25(+1.67%) |
Apr 15, 2008 | 15.00 | 15.11 | 14.96 | 15.11 | 496,025 | +0.14(+0.92%) |
Apr 14, 2008 | 14.98 | 15.30 | 14.97 | 14.97 | 613,507 | -0.11(-0.76%) |
Apr 11, 2008 | 15.09 | 15.49 | 14.92 | 15.09 | 1,176,094 | -0.09(-0.60%) |
Apr 10, 2008 | 15.20 | 16.26 | 14.31 | 15.18 | 5,032,329 | +2.30(+17.81%) |
Apr 09, 2008 | 13.14 | 13.28 | 12.81 | 12.88 | 522,154 | -0.11(-0.82%) |
Apr 08, 2008 | 12.46 | 13.06 | 12.43 | 12.99 | 505,699 | +0.56(+4.49%) |
Apr 07, 2008 | 12.42 | 12.75 | 12.40 | 12.43 | 564,670 | +0.13(+1.06%) |
Apr 04, 2008 | 12.28 | 12.75 | 12.14 | 12.30 | 747,972 | +0.06(+0.50%) |
Apr 03, 2008 | 12.17 | 12.43 | 12.13 | 12.24 | 284,534 | -0.02(-0.12%) |
Apr 02, 2008 | 12.52 | 12.60 | 12.06 | 12.26 | 253,890 | -0.24(-1.90%) |
Apr 01, 2008 | 12.17 | 12.62 | 11.94 | 12.49 | 313,276 | +0.71(+6.04%) |
Mar 31, 2008 | 11.70 | 12.05 | 11.67 | 11.78 | 189,272 | +0.08(+0.65%) |
Mar 28, 2008 | 11.71 | 11.90 | 11.67 | 11.71 | 169,811 | -0.01(-0.06%) |
Mar 27, 2008 | 12.12 | 12.44 | 11.71 | 11.71 | 306,920 | -0.37(-3.04%) |
Mar 26, 2008 | 12.07 | 12.09 | 11.72 | 12.08 | 264,884 | -0.07(-0.57%) |
Mar 25, 2008 | 12.04 | 12.24 | 11.94 | 12.15 | 329,601 | -0.02(-0.13%) |
Mar 24, 2008 | 11.68 | 12.18 | 11.54 | 12.17 | 595,375 | +0.55(+4.74%) |
Mar 21, 2008 | 11.42 | 11.65 | 11.21 | 11.61 | 699,032 | +0.00(+0.00%) |
Mar 20, 2008 | 11.42 | 11.65 | 11.21 | 11.61 | 699,032 | +0.33(+2.92%) |
Mar 19, 2008 | 11.68 | 11.91 | 11.29 | 11.29 | 331,957 | -0.44(-3.72%) |
Mar 18, 2008 | 11.57 | 11.77 | 11.16 | 11.72 | 217,764 | +0.44(+3.94%) |
Mar 17, 2008 | 11.03 | 11.61 | 11.03 | 11.28 | 204,400 | +0.08(+0.68%) |
Mar 14, 2008 | 11.81 | 11.81 | 10.98 | 11.20 | 235,109 | -0.49(-4.19%) |
Mar 13, 2008 | 10.93 | 11.82 | 10.93 | 11.69 | 524,110 | +0.61(+5.52%) |
Mar 12, 2008 | 11.74 | 11.74 | 11.08 | 11.08 | 418,639 | -0.62(-5.30%) |
Mar 11, 2008 | 11.27 | 11.75 | 11.13 | 11.70 | 331,341 | +0.77(+7.00%) |
Mar 10, 2008 | 10.99 | 11.17 | 10.88 | 10.93 | 206,602 | -0.03(-0.28%) |
Mar 07, 2008 | 11.13 | 11.19 | 10.77 | 10.96 | 397,878 | -0.20(-1.78%) |
Mar 06, 2008 | 11.44 | 11.58 | 11.12 | 11.16 | 265,374 | -0.32(-2.80%) |
Mar 05, 2008 | 11.59 | 11.72 | 11.41 | 11.48 | 306,069 | -0.08(-0.66%) |
Mar 04, 2008 | 11.65 | 11.87 | 11.46 | 11.56 | 451,367 | -0.18(-1.56%) |
Mar 03, 2008 | 11.81 | 11.81 | 11.50 | 11.74 | 344,678 | -0.03(-0.26%) |
Feb 29, 2008 | 11.89 | 12.12 | 11.70 | 11.78 | 247,952 | -0.23(-1.91%) |
Feb 28, 2008 | 12.55 | 12.63 | 11.93 | 12.00 | 453,090 | -0.73(-5.77%) |
Feb 27, 2008 | 12.53 | 12.89 | 12.40 | 12.74 | 161,294 | +0.11(+0.85%) |
Feb 26, 2008 | 12.59 | 12.85 | 12.34 | 12.63 | 233,757 | -0.04(-0.30%) |
Feb 25, 2008 | 12.13 | 12.74 | 11.93 | 12.67 | 405,980 | +0.71(+5.95%) |
Feb 22, 2008 | 12.43 | 12.43 | 11.74 | 11.96 | 358,195 | -0.47(-3.82%) |
Feb 21, 2008 | 12.96 | 12.98 | 12.26 | 12.43 | 572,834 | -0.41(-3.22%) |
Feb 20, 2008 | 12.56 | 12.99 | 12.55 | 12.85 | 268,653 | +0.21(+1.70%) |
Feb 19, 2008 | 12.88 | 12.97 | 12.58 | 12.63 | 171,241 | -0.04(-0.30%) |
Feb 18, 2008 | 12.75 | 12.79 | 12.57 | 12.67 | 230,522 | +0.00(+0.00%) |
Feb 15, 2008 | 12.75 | 12.79 | 12.57 | 12.67 | 230,522 | -0.18(-1.43%) |
Feb 14, 2008 | 13.02 | 13.11 | 12.69 | 12.85 | 338,904 | -0.15(-1.18%) |
Feb 13, 2008 | 12.75 | 13.01 | 12.70 | 13.01 | 300,158 | +0.37(+2.91%) |
Feb 12, 2008 | 12.72 | 12.88 | 12.53 | 12.64 | 323,973 | -0.04(-0.30%) |
Feb 11, 2008 | 12.63 | 12.86 | 12.37 | 12.68 | 522,503 | +0.02(+0.18%) |
Feb 08, 2008 | 13.01 | 13.09 | 12.61 | 12.66 | 322,703 | -0.44(-3.33%) |
Feb 07, 2008 | 12.76 | 13.36 | 12.30 | 13.09 | 415,469 | +0.28(+2.21%) |
Feb 06, 2008 | 12.98 | 13.33 | 12.65 | 12.81 | 330,691 | -0.02(-0.12%) |
Feb 05, 2008 | 13.24 | 13.50 | 12.82 | 12.82 | 305,383 | -0.68(-5.04%) |
Feb 04, 2008 | 13.47 | 13.77 | 13.44 | 13.50 | 1,045,698 | +0.07(+0.51%) |