Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.93 | 13.20 | 12.59 | 12.61 | 1,025,306 | -0.24(-1.84%) |
Apr 29, 2008 | 12.97 | 13.05 | 12.71 | 12.85 | 1,275,875 | -0.16(-1.25%) |
Apr 28, 2008 | 12.70 | 13.11 | 12.58 | 13.01 | 692,545 | +0.31(+2.45%) |
Apr 25, 2008 | 13.10 | 13.23 | 12.55 | 12.70 | 1,151,192 | -0.17(-1.32%) |
Apr 24, 2008 | 12.42 | 13.09 | 12.42 | 12.87 | 1,141,976 | +0.44(+3.51%) |
Apr 23, 2008 | 12.60 | 12.71 | 12.32 | 12.43 | 1,232,748 | -0.14(-1.12%) |
Apr 22, 2008 | 12.40 | 12.66 | 12.26 | 12.57 | 1,483,897 | +0.04(+0.35%) |
Apr 21, 2008 | 12.97 | 14.18 | 12.36 | 12.53 | 1,883,089 | -0.56(-4.29%) |
Apr 18, 2008 | 12.35 | 14.11 | 12.33 | 13.09 | 4,085,123 | +1.25(+10.56%) |
Apr 17, 2008 | 12.04 | 12.25 | 11.83 | 11.84 | 1,644,599 | -0.30(-2.44%) |
Apr 16, 2008 | 12.39 | 12.54 | 12.03 | 12.14 | 2,388,598 | -0.19(-1.50%) |
Apr 15, 2008 | 12.28 | 12.52 | 12.21 | 12.32 | 892,674 | +0.12(+0.97%) |
Apr 14, 2008 | 12.71 | 12.80 | 12.18 | 12.20 | 1,160,894 | -0.53(-4.18%) |
Apr 11, 2008 | 12.73 | 13.16 | 12.71 | 12.74 | 1,966,732 | -0.21(-1.66%) |
Apr 10, 2008 | 12.92 | 13.05 | 12.59 | 12.95 | 2,549,047 | +0.00(+0.00%) |
Apr 09, 2008 | 13.72 | 14.01 | 12.94 | 12.95 | 1,279,831 | -0.75(-5.45%) |
Apr 08, 2008 | 14.28 | 14.32 | 13.57 | 13.70 | 1,559,108 | -0.61(-4.24%) |
Apr 07, 2008 | 14.77 | 15.12 | 14.27 | 14.31 | 1,711,364 | -0.40(-2.72%) |
Apr 04, 2008 | 15.73 | 15.75 | 14.65 | 14.70 | 1,497,422 | -1.05(-6.67%) |
Apr 03, 2008 | 16.09 | 16.27 | 15.67 | 15.75 | 670,599 | -0.47(-2.92%) |
Apr 02, 2008 | 15.81 | 16.34 | 15.67 | 16.23 | 836,681 | +0.37(+2.33%) |
Apr 01, 2008 | 15.57 | 15.86 | 15.43 | 15.86 | 1,270,320 | +0.53(+3.42%) |
Mar 31, 2008 | 15.16 | 15.74 | 14.98 | 15.33 | 989,629 | +0.27(+1.82%) |
Mar 28, 2008 | 15.17 | 16.30 | 15.04 | 15.06 | 860,984 | -0.95(-5.96%) |
Mar 27, 2008 | 16.52 | 16.71 | 15.92 | 16.01 | 716,338 | -0.47(-2.87%) |
Mar 26, 2008 | 17.16 | 17.19 | 16.36 | 16.49 | 415,446 | -0.71(-4.13%) |
Mar 25, 2008 | 17.33 | 17.57 | 16.81 | 17.20 | 572,642 | -0.16(-0.90%) |
Mar 24, 2008 | 17.04 | 17.96 | 17.04 | 17.35 | 609,388 | +0.27(+1.60%) |
Mar 21, 2008 | 16.20 | 17.11 | 15.94 | 17.08 | 1,619,821 | +0.00(+0.00%) |
Mar 20, 2008 | 16.20 | 17.11 | 15.94 | 17.08 | 1,619,821 | +1.04(+6.45%) |
Mar 19, 2008 | 16.44 | 16.75 | 16.04 | 16.04 | 717,837 | -0.36(-2.16%) |
Mar 18, 2008 | 15.90 | 16.40 | 15.51 | 16.40 | 811,456 | +0.93(+6.03%) |
Mar 17, 2008 | 15.64 | 15.86 | 15.00 | 15.47 | 1,139,118 | -0.39(-2.47%) |
Mar 14, 2008 | 16.61 | 16.61 | 15.66 | 15.86 | 1,303,067 | -0.58(-3.51%) |
Mar 13, 2008 | 15.82 | 16.67 | 15.64 | 16.44 | 1,161,183 | +0.36(+2.21%) |
Mar 12, 2008 | 16.68 | 17.04 | 16.08 | 16.08 | 1,236,668 | -0.55(-3.34%) |
Mar 11, 2008 | 15.70 | 16.64 | 15.57 | 16.64 | 1,090,683 | +1.32(+8.65%) |
Mar 10, 2008 | 15.42 | 15.77 | 15.16 | 15.31 | 745,339 | -0.06(-0.39%) |
Mar 07, 2008 | 14.98 | 15.69 | 14.98 | 15.37 | 751,858 | +0.41(+2.72%) |
Mar 06, 2008 | 15.42 | 15.49 | 14.96 | 14.96 | 836,032 | -0.57(-3.67%) |
Mar 05, 2008 | 15.84 | 16.07 | 15.46 | 15.53 | 721,538 | -0.22(-1.41%) |
Mar 04, 2008 | 15.76 | 15.91 | 15.34 | 15.75 | 1,164,573 | -0.20(-1.25%) |
Mar 03, 2008 | 16.18 | 16.30 | 15.70 | 15.95 | 643,192 | -0.26(-1.60%) |
Feb 29, 2008 | 16.68 | 16.90 | 16.17 | 16.21 | 727,830 | -0.67(-3.99%) |
Feb 28, 2008 | 17.46 | 17.50 | 16.73 | 16.89 | 910,597 | -0.70(-4.00%) |
Feb 27, 2008 | 17.73 | 18.17 | 17.52 | 17.59 | 498,179 | -0.33(-1.82%) |
Feb 26, 2008 | 17.69 | 18.25 | 17.61 | 17.91 | 394,680 | +0.13(+0.75%) |
Feb 25, 2008 | 17.38 | 17.86 | 17.02 | 17.78 | 500,528 | +0.36(+2.08%) |
Feb 22, 2008 | 17.37 | 17.49 | 16.83 | 17.42 | 764,334 | +0.13(+0.77%) |
Feb 21, 2008 | 18.20 | 18.32 | 17.26 | 17.29 | 603,932 | -0.77(-4.26%) |
Feb 20, 2008 | 17.38 | 18.20 | 17.26 | 18.06 | 484,175 | +0.55(+3.17%) |
Feb 19, 2008 | 18.22 | 18.29 | 17.47 | 17.50 | 556,747 | -0.50(-2.75%) |
Feb 18, 2008 | 18.06 | 18.06 | 17.51 | 18.00 | 760,132 | +0.00(+0.00%) |
Feb 15, 2008 | 18.06 | 18.06 | 17.51 | 18.00 | 760,132 | -0.01(-0.08%) |
Feb 14, 2008 | 18.60 | 18.69 | 17.94 | 18.01 | 639,290 | -0.56(-3.03%) |
Feb 13, 2008 | 18.66 | 18.93 | 18.14 | 18.57 | 521,871 | +0.10(+0.56%) |
Feb 12, 2008 | 18.16 | 18.82 | 18.10 | 18.47 | 803,271 | +0.53(+2.93%) |
Feb 11, 2008 | 18.33 | 18.41 | 17.79 | 17.94 | 642,635 | -0.46(-2.49%) |
Feb 08, 2008 | 19.14 | 19.29 | 17.85 | 18.40 | 1,312,191 | -0.61(-3.23%) |
Feb 07, 2008 | 18.78 | 19.33 | 18.34 | 19.02 | 897,717 | +0.09(+0.47%) |
Feb 06, 2008 | 19.56 | 19.67 | 18.93 | 18.93 | 557,933 | -0.50(-2.55%) |
Feb 05, 2008 | 19.89 | 20.59 | 19.37 | 19.42 | 1,447,452 | -1.00(-4.89%) |
Feb 04, 2008 | 20.27 | 20.50 | 19.97 | 20.42 | 1,798,560 | +0.16(+0.77%) |