Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.94 | 13.22 | 12.60 | 12.62 | 1,024,313 | -0.24(-1.84%) |
Apr 29, 2008 | 12.98 | 13.07 | 12.73 | 12.86 | 1,274,639 | -0.16(-1.25%) |
Apr 28, 2008 | 12.71 | 13.13 | 12.59 | 13.02 | 691,874 | +0.31(+2.45%) |
Apr 25, 2008 | 13.11 | 13.24 | 12.56 | 12.71 | 1,150,077 | -0.17(-1.32%) |
Apr 24, 2008 | 12.43 | 13.10 | 12.43 | 12.88 | 1,140,870 | +0.44(+3.51%) |
Apr 23, 2008 | 12.62 | 12.72 | 12.33 | 12.45 | 1,231,554 | -0.14(-1.12%) |
Apr 22, 2008 | 12.41 | 12.67 | 12.28 | 12.59 | 1,482,460 | +0.04(+0.35%) |
Apr 21, 2008 | 12.98 | 14.19 | 12.37 | 12.54 | 1,881,265 | -0.56(-4.29%) |
Apr 18, 2008 | 12.36 | 14.12 | 12.34 | 13.10 | 4,081,166 | +1.25(+10.56%) |
Apr 17, 2008 | 12.05 | 12.26 | 11.85 | 11.85 | 1,643,006 | -0.30(-2.44%) |
Apr 16, 2008 | 12.40 | 12.56 | 12.05 | 12.15 | 2,386,285 | -0.19(-1.50%) |
Apr 15, 2008 | 12.29 | 12.53 | 12.22 | 12.33 | 891,809 | +0.12(+0.97%) |
Apr 14, 2008 | 12.72 | 12.82 | 12.19 | 12.22 | 1,159,769 | -0.53(-4.18%) |
Apr 11, 2008 | 12.74 | 13.17 | 12.72 | 12.75 | 1,964,827 | -0.21(-1.66%) |
Apr 10, 2008 | 12.93 | 13.06 | 12.60 | 12.96 | 2,546,578 | +0.00(+0.00%) |
Apr 09, 2008 | 13.73 | 14.02 | 12.96 | 12.96 | 1,278,591 | -0.75(-5.45%) |
Apr 08, 2008 | 14.29 | 14.33 | 13.59 | 13.71 | 1,557,598 | -0.61(-4.24%) |
Apr 07, 2008 | 14.79 | 15.13 | 14.28 | 14.32 | 1,709,707 | -0.40(-2.72%) |
Apr 04, 2008 | 15.75 | 15.77 | 14.67 | 14.72 | 1,495,972 | -1.05(-6.67%) |
Apr 03, 2008 | 16.10 | 16.29 | 15.68 | 15.77 | 669,950 | -0.47(-2.92%) |
Apr 02, 2008 | 15.82 | 16.36 | 15.68 | 16.24 | 835,870 | +0.37(+2.33%) |
Apr 01, 2008 | 15.59 | 15.87 | 15.44 | 15.87 | 1,269,089 | +0.53(+3.42%) |
Mar 31, 2008 | 15.18 | 15.76 | 14.99 | 15.35 | 988,670 | +0.27(+1.82%) |
Mar 28, 2008 | 15.19 | 16.32 | 15.05 | 15.07 | 860,150 | -0.96(-5.96%) |
Mar 27, 2008 | 16.54 | 16.73 | 15.93 | 16.03 | 715,644 | -0.47(-2.87%) |
Mar 26, 2008 | 17.18 | 17.21 | 16.38 | 16.50 | 415,044 | -0.71(-4.13%) |
Mar 25, 2008 | 17.35 | 17.59 | 16.83 | 17.21 | 572,088 | -0.16(-0.90%) |
Mar 24, 2008 | 17.06 | 17.98 | 17.06 | 17.37 | 608,797 | +0.27(+1.60%) |
Mar 21, 2008 | 16.21 | 17.12 | 15.96 | 17.10 | 1,618,252 | +0.00(+0.00%) |
Mar 20, 2008 | 16.21 | 17.12 | 15.96 | 17.10 | 1,618,252 | +1.04(+6.45%) |
Mar 19, 2008 | 16.45 | 16.77 | 16.06 | 16.06 | 717,142 | -0.36(-2.17%) |
Mar 18, 2008 | 15.91 | 16.41 | 15.53 | 16.41 | 810,670 | +0.93(+6.03%) |
Mar 17, 2008 | 15.65 | 15.87 | 15.01 | 15.48 | 1,138,014 | -0.39(-2.47%) |
Mar 14, 2008 | 16.62 | 16.62 | 15.67 | 15.87 | 1,301,805 | -0.58(-3.51%) |
Mar 13, 2008 | 15.84 | 16.69 | 15.66 | 16.45 | 1,160,058 | +0.36(+2.21%) |
Mar 12, 2008 | 16.70 | 17.06 | 16.10 | 16.10 | 1,235,470 | -0.56(-3.33%) |
Mar 11, 2008 | 15.71 | 16.65 | 15.58 | 16.65 | 1,089,627 | +1.33(+8.65%) |
Mar 10, 2008 | 15.44 | 15.78 | 15.18 | 15.33 | 744,617 | -0.06(-0.39%) |
Mar 07, 2008 | 14.99 | 15.70 | 14.99 | 15.39 | 751,130 | +0.41(+2.72%) |
Mar 06, 2008 | 15.44 | 15.50 | 14.98 | 14.98 | 835,222 | -0.57(-3.67%) |
Mar 05, 2008 | 15.85 | 16.09 | 15.47 | 15.55 | 720,839 | -0.22(-1.41%) |
Mar 04, 2008 | 15.78 | 15.93 | 15.36 | 15.77 | 1,163,444 | -0.20(-1.25%) |
Mar 03, 2008 | 16.20 | 16.32 | 15.72 | 15.97 | 642,569 | -0.26(-1.60%) |
Feb 29, 2008 | 16.70 | 16.92 | 16.18 | 16.23 | 727,125 | -0.67(-3.99%) |
Feb 28, 2008 | 17.48 | 17.52 | 16.75 | 16.90 | 909,715 | -0.70(-4.00%) |
Feb 27, 2008 | 17.75 | 18.19 | 17.53 | 17.61 | 497,696 | -0.33(-1.82%) |
Feb 26, 2008 | 17.71 | 18.27 | 17.63 | 17.93 | 394,298 | +0.13(+0.75%) |
Feb 25, 2008 | 17.40 | 17.87 | 17.04 | 17.80 | 500,044 | +0.36(+2.08%) |
Feb 22, 2008 | 17.38 | 17.50 | 16.84 | 17.44 | 763,594 | +0.13(+0.77%) |
Feb 21, 2008 | 18.21 | 18.34 | 17.28 | 17.30 | 603,347 | -0.77(-4.26%) |
Feb 20, 2008 | 17.40 | 18.22 | 17.27 | 18.07 | 483,706 | +0.56(+3.17%) |
Feb 19, 2008 | 18.24 | 18.31 | 17.49 | 17.52 | 556,208 | -0.50(-2.75%) |
Feb 18, 2008 | 18.07 | 18.07 | 17.52 | 18.01 | 759,396 | +0.00(+0.00%) |
Feb 15, 2008 | 18.07 | 18.07 | 17.52 | 18.01 | 759,396 | -0.01(-0.08%) |
Feb 14, 2008 | 18.62 | 18.71 | 17.96 | 18.03 | 638,671 | -0.56(-3.03%) |
Feb 13, 2008 | 18.68 | 18.95 | 18.15 | 18.59 | 521,365 | +0.10(+0.56%) |
Feb 12, 2008 | 18.18 | 18.84 | 18.12 | 18.49 | 802,493 | +0.53(+2.93%) |
Feb 11, 2008 | 18.35 | 18.43 | 17.81 | 17.96 | 642,013 | -0.46(-2.49%) |
Feb 08, 2008 | 19.15 | 19.31 | 17.87 | 18.42 | 1,310,920 | -0.61(-3.23%) |
Feb 07, 2008 | 18.80 | 19.35 | 18.35 | 19.04 | 896,847 | +0.09(+0.47%) |
Feb 06, 2008 | 19.58 | 19.69 | 18.95 | 18.95 | 557,393 | -0.50(-2.55%) |
Feb 05, 2008 | 19.91 | 20.61 | 19.39 | 19.44 | 1,446,050 | -1.00(-4.89%) |
Feb 04, 2008 | 20.29 | 20.52 | 19.99 | 20.44 | 1,796,817 | +0.16(+0.77%) |