Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.49 | 11.59 | 10.40 | 11.19 | 3,053,766 | +0.80(+7.70%) |
Apr 29, 2008 | 10.11 | 10.55 | 10.10 | 10.39 | 2,873,178 | +0.10(+0.97%) |
Apr 28, 2008 | 10.95 | 10.96 | 10.23 | 10.29 | 3,293,541 | -0.63(-5.77%) |
Apr 25, 2008 | 11.39 | 11.47 | 10.83 | 10.92 | 2,767,385 | -0.49(-4.29%) |
Apr 24, 2008 | 11.46 | 11.66 | 11.26 | 11.41 | 2,022,498 | -0.03(-0.26%) |
Apr 23, 2008 | 11.26 | 11.54 | 11.26 | 11.44 | 1,679,865 | +0.10(+0.88%) |
Apr 22, 2008 | 11.88 | 11.93 | 11.15 | 11.34 | 2,481,215 | -0.60(-5.03%) |
Apr 21, 2008 | 12.05 | 12.19 | 11.85 | 11.94 | 1,195,508 | -0.07(-0.58%) |
Apr 18, 2008 | 12.24 | 12.46 | 11.81 | 12.01 | 2,568,330 | -0.17(-1.40%) |
Apr 17, 2008 | 12.07 | 12.41 | 11.99 | 12.18 | 1,630,907 | -0.02(-0.16%) |
Apr 16, 2008 | 12.54 | 12.60 | 12.03 | 12.20 | 2,060,918 | +0.22(+1.84%) |
Apr 15, 2008 | 12.05 | 12.19 | 11.70 | 11.98 | 1,422,294 | -0.02(-0.17%) |
Apr 14, 2008 | 12.41 | 12.42 | 11.93 | 12.00 | 1,411,390 | -0.45(-3.61%) |
Apr 11, 2008 | 12.42 | 12.95 | 12.38 | 12.45 | 1,649,417 | -0.23(-1.81%) |
Apr 10, 2008 | 12.88 | 12.98 | 12.32 | 12.68 | 1,807,306 | -0.14(-1.09%) |
Apr 09, 2008 | 13.25 | 13.35 | 12.55 | 12.82 | 1,959,652 | -0.32(-2.44%) |
Apr 08, 2008 | 13.09 | 13.46 | 12.96 | 13.14 | 1,619,513 | -0.11(-0.83%) |
Apr 07, 2008 | 13.88 | 13.88 | 13.11 | 13.25 | 2,008,533 | -0.74(-5.29%) |
Apr 04, 2008 | 13.61 | 14.17 | 13.40 | 13.99 | 2,846,903 | +0.38(+2.79%) |
Apr 03, 2008 | 13.62 | 14.00 | 13.29 | 13.61 | 3,858,820 | -0.03(-0.22%) |
Apr 02, 2008 | 16.01 | 16.36 | 12.53 | 13.64 | 9,882,754 | -3.19(-18.95%) |
Apr 01, 2008 | 15.92 | 16.99 | 15.84 | 16.83 | 925,353 | +0.96(+6.05%) |
Mar 31, 2008 | 15.88 | 16.00 | 15.35 | 15.87 | 1,155,402 | -0.58(-3.53%) |
Mar 28, 2008 | 17.05 | 17.05 | 16.39 | 16.45 | 563,400 | -0.44(-2.61%) |
Mar 27, 2008 | 16.38 | 17.08 | 15.94 | 16.89 | 976,688 | +0.24(+1.44%) |
Mar 26, 2008 | 16.60 | 16.85 | 16.38 | 16.65 | 715,600 | -0.29(-1.71%) |
Mar 25, 2008 | 16.62 | 17.10 | 16.21 | 16.94 | 1,655,150 | +0.19(+1.13%) |
Mar 24, 2008 | 15.92 | 17.32 | 15.86 | 16.75 | 1,272,017 | +1.08(+6.89%) |
Mar 21, 2008 | 15.31 | 15.78 | 14.96 | 15.67 | 772,261 | +0.00(+0.00%) |
Mar 20, 2008 | 15.31 | 15.78 | 14.96 | 15.67 | 772,261 | +0.71(+4.75%) |
Mar 19, 2008 | 15.81 | 15.95 | 14.93 | 14.96 | 677,550 | -0.64(-4.10%) |
Mar 18, 2008 | 15.77 | 16.00 | 15.21 | 15.60 | 1,211,087 | +0.25(+1.63%) |
Mar 17, 2008 | 15.70 | 16.01 | 14.66 | 15.35 | 1,476,738 | -0.49(-3.09%) |
Mar 14, 2008 | 16.18 | 16.88 | 15.59 | 15.84 | 1,661,524 | -0.19(-1.19%) |
Mar 13, 2008 | 14.90 | 16.35 | 14.80 | 16.03 | 2,106,672 | +0.76(+4.98%) |
Mar 12, 2008 | 15.20 | 15.78 | 14.71 | 15.27 | 1,294,522 | -0.04(-0.26%) |
Mar 11, 2008 | 15.45 | 15.84 | 14.85 | 15.31 | 1,437,711 | +0.37(+2.48%) |
Mar 10, 2008 | 16.10 | 16.53 | 14.76 | 14.94 | 1,647,475 | -1.08(-6.74%) |
Mar 07, 2008 | 15.46 | 16.26 | 14.99 | 16.02 | 2,492,861 | +0.57(+3.69%) |
Mar 06, 2008 | 19.42 | 19.42 | 15.44 | 15.45 | 6,265,397 | -4.19(-21.33%) |
Mar 05, 2008 | 19.48 | 19.76 | 19.16 | 19.64 | 927,902 | +0.52(+2.72%) |
Mar 04, 2008 | 19.12 | 19.53 | 18.92 | 19.12 | 1,469,746 | -0.41(-2.10%) |
Mar 03, 2008 | 20.51 | 20.51 | 19.05 | 19.53 | 1,265,026 | -1.12(-5.42%) |
Feb 29, 2008 | 20.25 | 20.77 | 20.14 | 20.65 | 769,150 | +0.08(+0.39%) |
Feb 28, 2008 | 20.85 | 21.12 | 20.36 | 20.57 | 784,180 | -0.13(-0.63%) |
Feb 27, 2008 | 20.41 | 20.98 | 20.35 | 20.70 | 980,877 | +0.30(+1.47%) |
Feb 26, 2008 | 19.82 | 20.75 | 19.76 | 20.40 | 890,786 | +0.25(+1.24%) |
Feb 25, 2008 | 19.96 | 20.39 | 19.79 | 20.15 | 1,140,176 | +0.25(+1.26%) |
Feb 22, 2008 | 20.18 | 20.29 | 19.07 | 19.90 | 1,310,579 | -0.06(-0.30%) |
Feb 21, 2008 | 20.08 | 20.20 | 19.63 | 19.96 | 1,335,068 | -0.04(-0.20%) |
Feb 20, 2008 | 20.10 | 20.17 | 19.68 | 20.00 | 1,724,916 | -0.64(-3.10%) |
Feb 19, 2008 | 20.85 | 21.12 | 20.31 | 20.64 | 1,085,057 | +0.18(+0.88%) |
Feb 18, 2008 | 20.53 | 20.59 | 20.09 | 20.46 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.53 | 20.59 | 20.09 | 20.46 | 972,917 | -0.08(-0.39%) |
Feb 14, 2008 | 20.48 | 20.69 | 20.03 | 20.54 | 1,267,392 | +0.12(+0.59%) |
Feb 13, 2008 | 19.50 | 20.57 | 19.49 | 20.42 | 876,338 | +0.92(+4.72%) |
Feb 12, 2008 | 19.29 | 20.44 | 19.21 | 19.50 | 1,607,837 | +0.31(+1.62%) |
Feb 11, 2008 | 18.64 | 19.76 | 18.64 | 19.19 | 1,482,400 | +0.26(+1.37%) |
Feb 08, 2008 | 18.70 | 19.12 | 18.35 | 18.93 | 771,512 | +0.28(+1.50%) |
Feb 07, 2008 | 18.80 | 18.95 | 18.28 | 18.65 | 888,429 | -0.36(-1.89%) |
Feb 06, 2008 | 19.65 | 20.13 | 18.92 | 19.01 | 945,129 | -0.82(-4.14%) |
Feb 05, 2008 | 20.00 | 20.29 | 19.67 | 19.83 | 907,333 | -0.43(-2.12%) |
Feb 04, 2008 | 20.93 | 20.93 | 20.00 | 20.26 | 843,458 | -0.06(-0.30%) |