Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 15.82 | 15.82 | 15.09 | 15.33 | 840,524 | -0.34(-2.17%) |
Apr 29, 2008 | 15.13 | 15.81 | 15.04 | 15.67 | 692,972 | +0.55(+3.64%) |
Apr 28, 2008 | 15.00 | 15.49 | 14.37 | 15.12 | 1,111,336 | +0.12(+0.80%) |
Apr 25, 2008 | 14.50 | 15.17 | 14.41 | 15.00 | 543,838 | +0.64(+4.46%) |
Apr 24, 2008 | 13.53 | 14.48 | 13.43 | 14.36 | 856,104 | +0.89(+6.61%) |
Apr 23, 2008 | 12.92 | 13.57 | 12.56 | 13.47 | 684,303 | +0.57(+4.42%) |
Apr 22, 2008 | 12.75 | 12.96 | 12.59 | 12.90 | 460,612 | +0.05(+0.39%) |
Apr 21, 2008 | 13.11 | 13.15 | 12.80 | 12.85 | 205,911 | -0.30(-2.28%) |
Apr 18, 2008 | 13.20 | 13.32 | 12.89 | 13.15 | 656,610 | +0.32(+2.49%) |
Apr 17, 2008 | 12.41 | 13.05 | 12.00 | 12.83 | 500,671 | +0.39(+3.14%) |
Apr 16, 2008 | 11.95 | 12.53 | 11.75 | 12.44 | 488,564 | +0.60(+5.07%) |
Apr 15, 2008 | 11.87 | 11.98 | 11.50 | 11.84 | 653,270 | +0.09(+0.77%) |
Apr 14, 2008 | 12.06 | 12.06 | 11.46 | 11.75 | 1,464,764 | -0.15(-1.26%) |
Apr 11, 2008 | 12.18 | 12.20 | 11.86 | 11.90 | 752,950 | -0.40(-3.25%) |
Apr 10, 2008 | 12.27 | 12.56 | 12.17 | 12.30 | 889,900 | +0.00(+0.00%) |
Apr 09, 2008 | 12.95 | 12.98 | 12.12 | 12.30 | 767,855 | -0.60(-4.65%) |
Apr 08, 2008 | 13.51 | 13.52 | 12.81 | 12.90 | 489,590 | -0.50(-3.73%) |
Apr 07, 2008 | 13.36 | 14.00 | 13.05 | 13.40 | 915,370 | +0.41(+3.16%) |
Apr 04, 2008 | 12.82 | 13.68 | 12.82 | 12.99 | 900,591 | +0.07(+0.54%) |
Apr 03, 2008 | 13.08 | 13.13 | 12.83 | 12.92 | 637,059 | -0.33(-2.49%) |
Apr 02, 2008 | 13.51 | 13.71 | 13.01 | 13.25 | 1,072,310 | -0.26(-1.92%) |
Apr 01, 2008 | 13.12 | 13.89 | 13.00 | 13.51 | 932,086 | +0.56(+4.32%) |
Mar 31, 2008 | 13.70 | 13.70 | 12.80 | 12.95 | 1,019,604 | -0.54(-4.00%) |
Mar 28, 2008 | 13.05 | 13.90 | 12.62 | 13.49 | 1,612,935 | +0.15(+1.12%) |
Mar 27, 2008 | 15.51 | 16.00 | 12.95 | 13.34 | 3,950,130 | -4.21(-23.99%) |
Mar 26, 2008 | 18.49 | 18.62 | 17.27 | 17.55 | 1,087,000 | -0.90(-4.88%) |
Mar 25, 2008 | 18.37 | 19.19 | 17.85 | 18.45 | 274,667 | +0.09(+0.49%) |
Mar 24, 2008 | 17.76 | 18.55 | 17.47 | 18.36 | 303,175 | +0.64(+3.61%) |
Mar 21, 2008 | 17.05 | 17.75 | 16.52 | 17.72 | 457,600 | +0.00(+0.00%) |
Mar 20, 2008 | 17.05 | 17.75 | 16.52 | 17.72 | 457,600 | +1.56(+9.65%) |
Mar 19, 2008 | 16.44 | 16.96 | 16.05 | 16.16 | 147,900 | -0.40(-2.42%) |
Mar 18, 2008 | 15.44 | 16.64 | 15.11 | 16.56 | 359,789 | +1.52(+10.11%) |
Mar 17, 2008 | 14.95 | 15.86 | 14.91 | 15.04 | 213,600 | -0.39(-2.53%) |
Mar 14, 2008 | 16.04 | 16.18 | 15.26 | 15.43 | 164,448 | -0.44(-2.77%) |
Mar 13, 2008 | 15.17 | 16.37 | 14.80 | 15.87 | 497,100 | +0.36(+2.32%) |
Mar 12, 2008 | 15.95 | 16.21 | 15.39 | 15.51 | 204,100 | -0.41(-2.58%) |
Mar 11, 2008 | 15.61 | 16.17 | 15.54 | 15.92 | 321,200 | +0.78(+5.15%) |
Mar 10, 2008 | 16.45 | 16.52 | 15.05 | 15.14 | 275,100 | -1.12(-6.89%) |
Mar 07, 2008 | 16.02 | 16.53 | 15.77 | 16.26 | 213,454 | +0.09(+0.56%) |
Mar 06, 2008 | 16.96 | 16.96 | 16.10 | 16.17 | 426,250 | -0.84(-4.94%) |
Mar 05, 2008 | 17.11 | 17.27 | 16.57 | 17.01 | 204,200 | +0.11(+0.65%) |
Mar 04, 2008 | 17.26 | 17.26 | 16.88 | 16.90 | 403,502 | -0.54(-3.10%) |
Mar 03, 2008 | 18.37 | 18.37 | 17.31 | 17.44 | 350,700 | -0.77(-4.23%) |
Feb 29, 2008 | 18.98 | 18.98 | 18.00 | 18.21 | 236,400 | -0.82(-4.31%) |
Feb 28, 2008 | 19.42 | 19.55 | 18.71 | 19.03 | 138,200 | -0.64(-3.25%) |
Feb 27, 2008 | 19.11 | 20.56 | 19.10 | 19.67 | 213,600 | +0.35(+1.81%) |
Feb 26, 2008 | 18.83 | 19.49 | 18.62 | 19.32 | 236,200 | +0.32(+1.68%) |
Feb 25, 2008 | 19.81 | 19.81 | 18.87 | 19.00 | 276,400 | -0.22(-1.14%) |
Feb 22, 2008 | 19.08 | 19.42 | 18.75 | 19.22 | 229,400 | +0.14(+0.73%) |
Feb 21, 2008 | 20.56 | 20.69 | 18.92 | 19.08 | 236,121 | -1.33(-6.52%) |
Feb 20, 2008 | 19.60 | 20.45 | 19.50 | 20.41 | 217,200 | +0.64(+3.24%) |
Feb 19, 2008 | 19.76 | 19.94 | 19.48 | 19.77 | 162,700 | +0.35(+1.80%) |
Feb 18, 2008 | 19.88 | 20.00 | 19.12 | 19.42 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.88 | 20.00 | 19.12 | 19.42 | 363,200 | -0.49(-2.46%) |
Feb 14, 2008 | 20.19 | 20.44 | 19.53 | 19.91 | 305,200 | -0.08(-0.40%) |
Feb 13, 2008 | 20.20 | 20.30 | 19.42 | 19.99 | 286,844 | +0.11(+0.55%) |
Feb 12, 2008 | 19.55 | 20.47 | 19.20 | 19.88 | 439,117 | +0.48(+2.47%) |
Feb 11, 2008 | 19.34 | 19.66 | 18.42 | 19.40 | 261,900 | +0.11(+0.57%) |
Feb 08, 2008 | 19.37 | 19.92 | 18.91 | 19.29 | 322,250 | -0.07(-0.36%) |
Feb 07, 2008 | 17.60 | 19.83 | 17.60 | 19.36 | 482,180 | +1.30(+7.20%) |
Feb 06, 2008 | 18.06 | 18.86 | 17.49 | 18.06 | 435,500 | +0.15(+0.84%) |
Feb 05, 2008 | 18.60 | 19.08 | 17.85 | 17.91 | 393,461 | -1.09(-5.74%) |
Feb 04, 2008 | 19.83 | 20.11 | 18.70 | 19.00 | 292,255 | -0.99(-4.95%) |