Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.91 | 15.25 | 14.90 | 14.91 | 257,103 | +0.53(+3.69%) |
Apr 29, 2008 | 14.38 | 14.64 | 14.34 | 14.38 | 29,198 | -0.63(-4.20%) |
Apr 28, 2008 | 15.01 | 15.05 | 14.85 | 15.01 | 46,182 | +0.74(+5.19%) |
Apr 25, 2008 | 14.36 | 14.45 | 14.23 | 14.27 | 18,136 | -0.09(-0.63%) |
Apr 24, 2008 | 14.36 | 14.45 | 14.04 | 14.36 | 24,196 | -0.14(-0.97%) |
Apr 23, 2008 | 14.50 | 14.54 | 14.00 | 14.50 | 548,413 | +0.35(+2.47%) |
Apr 22, 2008 | 14.15 | 14.35 | 14.05 | 14.15 | 28,577 | -0.40(-2.75%) |
Apr 21, 2008 | 14.55 | 14.70 | 14.40 | 14.55 | 20,749 | -0.22(-1.49%) |
Apr 18, 2008 | 14.77 | 14.98 | 14.65 | 14.77 | 20,400 | +0.56(+3.94%) |
Apr 17, 2008 | 14.21 | 14.45 | 14.00 | 14.21 | 16,517 | -0.58(-3.92%) |
Apr 16, 2008 | 14.79 | 14.84 | 14.40 | 14.79 | 43,041 | +0.89(+6.40%) |
Apr 15, 2008 | 13.90 | 14.20 | 13.85 | 13.90 | 17,606 | +0.00(+0.00%) |
Apr 14, 2008 | 14.06 | 14.18 | 13.90 | 13.90 | 24,881 | -0.16(-1.14%) |
Apr 11, 2008 | 14.20 | 14.30 | 14.06 | 14.06 | 27,756 | -0.14(-0.99%) |
Apr 10, 2008 | 14.20 | 14.69 | 14.20 | 14.20 | 166,957 | -0.50(-3.40%) |
Apr 09, 2008 | 14.70 | 14.95 | 14.70 | 14.70 | 42,054 | +0.02(+0.14%) |
Apr 08, 2008 | 15.50 | 15.09 | 14.66 | 14.68 | 23,508 | -0.82(-5.29%) |
Apr 07, 2008 | 15.50 | 15.70 | 15.45 | 15.50 | 44,220 | +0.10(+0.65%) |
Apr 04, 2008 | 15.40 | 15.60 | 15.20 | 15.40 | 14,893 | -0.31(-1.97%) |
Apr 03, 2008 | 15.71 | 15.80 | 15.50 | 15.71 | 44,390 | +0.05(+0.32%) |
Apr 02, 2008 | 15.81 | 15.95 | 15.55 | 15.66 | 29,855 | -0.15(-0.95%) |
Apr 01, 2008 | 15.35 | 16.25 | 15.80 | 15.81 | 25,418 | +0.46(+3.00%) |
Mar 31, 2008 | 15.35 | 15.55 | 15.15 | 15.35 | 33,317 | -0.45(-2.85%) |
Mar 28, 2008 | 16.37 | 15.95 | 15.70 | 15.80 | 36,474 | -0.57(-3.48%) |
Mar 27, 2008 | 16.10 | 16.55 | 16.10 | 16.37 | 49,884 | +0.27(+1.68%) |
Mar 26, 2008 | 15.69 | 16.29 | 15.65 | 16.10 | 45,971 | +0.64(+4.14%) |
Mar 25, 2008 | 5.690 | 15.46 | 15.46 | 15.46 | 20,156 | +0.00(+0.00%) |
Mar 24, 2008 | 15.34 | 15.65 | 15.35 | 15.46 | 32,019 | +0.12(+0.78%) |
Mar 21, 2008 | 15.34 | 15.55 | 15.25 | 15.34 | 109,942 | +0.00(+0.00%) |
Mar 20, 2008 | 15.34 | 15.55 | 15.25 | 15.34 | 109,942 | +0.34(+2.27%) |
Mar 19, 2008 | 15.00 | 15.20 | 14.81 | 15.00 | 15,371 | -0.45(-2.91%) |
Mar 18, 2008 | 14.32 | 15.45 | 14.70 | 15.45 | 206,771 | +1.13(+7.89%) |
Mar 17, 2008 | 14.32 | 14.49 | 13.90 | 14.32 | 50,883 | +0.00(+0.00%) |
Mar 14, 2008 | 15.12 | 15.00 | 14.31 | 14.32 | 244,319 | -0.80(-5.29%) |
Mar 13, 2008 | 15.45 | 15.35 | 14.85 | 15.12 | 36,290 | -0.33(-2.14%) |
Mar 12, 2008 | 15.45 | 15.75 | 15.31 | 15.45 | 29,668 | -0.19(-1.21%) |
Mar 11, 2008 | 15.64 | 15.75 | 15.30 | 15.64 | 84,371 | +0.78(+5.25%) |
Mar 10, 2008 | 14.86 | 15.30 | 14.85 | 14.86 | 254,837 | -0.24(-1.59%) |
Mar 07, 2008 | 15.10 | 15.35 | 14.81 | 15.10 | 87,647 | -31.46(-67.57%) |
Mar 06, 2008 | 47.99 | 47.05 | 46.55 | 46.56 | 9,762 | -1.43(-2.98%) |
Mar 05, 2008 | 47.00 | 48.25 | 46.70 | 47.99 | 11,005 | +0.99(+2.11%) |
Mar 04, 2008 | 47.00 | 47.15 | 46.55 | 47.00 | 14,438 | -0.02(-0.04%) |
Mar 03, 2008 | 47.02 | 47.80 | 47.02 | 47.02 | 11,169 | -0.38(-0.80%) |
Feb 29, 2008 | 47.80 | 48.05 | 47.40 | 47.40 | 14,825 | -0.40(-0.84%) |
Feb 28, 2008 | 47.80 | 48.80 | 47.65 | 47.80 | 10,383 | -1.26(-2.57%) |
Feb 27, 2008 | 49.06 | 49.60 | 48.95 | 49.06 | 81,390 | +0.06(+0.12%) |
Feb 26, 2008 | 49.00 | 49.00 | 47.75 | 49.00 | 9,493 | +0.40(+0.82%) |
Feb 25, 2008 | 48.60 | 48.80 | 47.70 | 48.60 | 12,644 | +1.26(+2.66%) |
Feb 22, 2008 | 48.95 | 48.55 | 46.76 | 47.34 | 465,637 | -1.61(-3.29%) |
Feb 21, 2008 | 48.60 | 50.20 | 48.91 | 48.95 | 13,933 | +0.35(+0.72%) |
Feb 20, 2008 | 48.39 | 48.85 | 47.80 | 48.60 | 6,183 | +0.21(+0.43%) |
Feb 19, 2008 | 46.51 | 48.39 | 47.46 | 48.39 | 3,951 | +1.88(+4.04%) |
Feb 18, 2008 | 46.51 | 47.25 | 46.46 | 46.51 | 6,378 | +0.00(+0.00%) |
Feb 15, 2008 | 46.51 | 47.25 | 46.46 | 46.51 | 6,378 | -0.90(-1.90%) |
Feb 14, 2008 | 47.41 | 48.05 | 47.15 | 47.41 | 8,656 | -1.38(-2.83%) |
Feb 13, 2008 | 48.79 | 49.00 | 48.27 | 48.79 | 5,905 | -0.21(-0.43%) |
Feb 12, 2008 | 49.00 | 49.74 | 49.00 | 49.00 | 6,322 | -0.10(-0.20%) |
Feb 11, 2008 | 49.10 | 49.10 | 48.00 | 49.10 | 4,668 | -0.19(-0.39%) |
Feb 08, 2008 | 49.29 | 49.39 | 48.55 | 49.29 | 20,385 | -0.20(-0.40%) |
Feb 07, 2008 | 50.54 | 49.54 | 48.50 | 49.49 | 10,999 | -1.05(-2.08%) |
Feb 06, 2008 | 50.54 | 50.85 | 49.85 | 50.54 | 30,817 | +1.21(+2.45%) |
Feb 05, 2008 | 51.02 | 50.55 | 49.33 | 49.33 | 10,604 | -1.69(-3.31%) |
Feb 04, 2008 | 51.31 | 51.55 | 50.99 | 51.02 | 5,836 | -0.29(-0.57%) |