Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.47 | 14.62 | 13.42 | 14.14 | 637,523 | +0.88(+6.63%) |
Apr 29, 2008 | 13.67 | 13.96 | 13.22 | 13.26 | 542,448 | -0.13(-0.98%) |
Apr 28, 2008 | 12.70 | 13.48 | 12.64 | 13.39 | 395,633 | +0.76(+6.05%) |
Apr 25, 2008 | 12.48 | 12.72 | 12.28 | 12.63 | 480,157 | +0.19(+1.55%) |
Apr 24, 2008 | 12.54 | 12.99 | 12.31 | 12.43 | 685,438 | -0.11(-0.84%) |
Apr 23, 2008 | 13.10 | 13.13 | 12.45 | 12.54 | 641,755 | -0.54(-4.10%) |
Apr 22, 2008 | 13.84 | 13.86 | 13.04 | 13.07 | 302,362 | -0.83(-5.94%) |
Apr 21, 2008 | 13.97 | 14.15 | 13.71 | 13.90 | 295,312 | -0.04(-0.32%) |
Apr 18, 2008 | 13.86 | 14.28 | 13.57 | 13.94 | 345,016 | +0.37(+2.72%) |
Apr 17, 2008 | 13.66 | 13.98 | 13.50 | 13.57 | 151,146 | -0.19(-1.40%) |
Apr 16, 2008 | 13.30 | 14.02 | 13.26 | 13.77 | 392,184 | +0.57(+4.33%) |
Apr 15, 2008 | 13.64 | 13.77 | 13.14 | 13.20 | 479,944 | -0.33(-2.40%) |
Apr 14, 2008 | 14.21 | 14.21 | 13.41 | 13.52 | 511,087 | -0.72(-5.06%) |
Apr 11, 2008 | 13.95 | 14.51 | 13.69 | 14.24 | 730,569 | +0.10(+0.68%) |
Apr 10, 2008 | 14.38 | 14.61 | 13.88 | 14.15 | 535,560 | -0.18(-1.29%) |
Apr 09, 2008 | 14.96 | 15.33 | 14.23 | 14.33 | 378,973 | -0.59(-3.95%) |
Apr 08, 2008 | 15.34 | 15.42 | 14.80 | 14.92 | 381,762 | -0.46(-2.97%) |
Apr 07, 2008 | 15.73 | 15.79 | 15.26 | 15.38 | 311,321 | -0.27(-1.74%) |
Apr 04, 2008 | 15.65 | 16.03 | 15.42 | 15.65 | 313,148 | -0.09(-0.56%) |
Apr 03, 2008 | 15.23 | 15.74 | 15.06 | 15.74 | 370,376 | +0.27(+1.76%) |
Apr 02, 2008 | 15.33 | 15.90 | 14.80 | 15.46 | 854,545 | +0.16(+1.03%) |
Apr 01, 2008 | 15.67 | 15.87 | 15.23 | 15.30 | 494,661 | +0.46(+3.08%) |
Mar 31, 2008 | 15.07 | 15.23 | 14.69 | 14.85 | 618,531 | -0.22(-1.46%) |
Mar 28, 2008 | 15.53 | 15.81 | 14.60 | 15.07 | 1,082,256 | -0.47(-3.05%) |
Mar 27, 2008 | 15.73 | 15.98 | 15.38 | 15.54 | 605,408 | -0.16(-1.01%) |
Mar 26, 2008 | 15.93 | 15.93 | 15.43 | 15.70 | 307,655 | -0.24(-1.49%) |
Mar 25, 2008 | 16.75 | 17.08 | 15.81 | 15.94 | 781,487 | -0.84(-5.03%) |
Mar 24, 2008 | 16.05 | 17.12 | 15.93 | 16.78 | 1,170,041 | +0.76(+4.72%) |
Mar 21, 2008 | 15.96 | 19.07 | 15.19 | 16.03 | 2,153,092 | +0.00(+0.00%) |
Mar 20, 2008 | 15.96 | 19.07 | 15.19 | 16.03 | 2,153,092 | -1.42(-8.16%) |
Mar 19, 2008 | 18.32 | 19.41 | 17.45 | 17.45 | 550,738 | -1.13(-6.10%) |
Mar 18, 2008 | 18.24 | 18.79 | 17.86 | 18.58 | 405,407 | +0.58(+3.22%) |
Mar 17, 2008 | 17.79 | 18.78 | 17.79 | 18.00 | 278,738 | -0.34(-1.87%) |
Mar 14, 2008 | 18.76 | 18.97 | 17.48 | 18.34 | 203,661 | -0.28(-1.51%) |
Mar 13, 2008 | 18.04 | 19.32 | 17.60 | 18.63 | 338,088 | +0.34(+1.87%) |
Mar 12, 2008 | 19.30 | 19.78 | 18.10 | 18.28 | 423,275 | -1.09(-5.62%) |
Mar 11, 2008 | 19.50 | 19.65 | 17.95 | 19.37 | 381,524 | +0.72(+3.86%) |
Mar 10, 2008 | 17.98 | 19.02 | 17.29 | 18.65 | 225,710 | +0.76(+4.22%) |
Mar 07, 2008 | 19.11 | 19.11 | 17.66 | 17.90 | 259,146 | -1.59(-8.16%) |
Mar 06, 2008 | 18.95 | 19.69 | 18.64 | 19.49 | 267,032 | +0.40(+2.07%) |
Mar 05, 2008 | 19.30 | 19.38 | 18.27 | 19.09 | 266,793 | -0.43(-2.21%) |
Mar 04, 2008 | 18.31 | 21.21 | 18.31 | 19.52 | 529,552 | +0.98(+5.31%) |
Mar 03, 2008 | 17.62 | 18.54 | 17.24 | 18.54 | 222,859 | +0.91(+5.13%) |
Feb 29, 2008 | 18.43 | 18.73 | 17.53 | 17.63 | 297,183 | -1.21(-6.43%) |
Feb 28, 2008 | 19.33 | 19.33 | 18.45 | 18.85 | 281,476 | -0.82(-4.16%) |
Feb 27, 2008 | 19.36 | 19.79 | 18.83 | 19.66 | 282,387 | +0.00(+0.00%) |
Feb 26, 2008 | 19.19 | 20.03 | 19.19 | 19.66 | 268,774 | +0.31(+1.59%) |
Feb 25, 2008 | 18.29 | 19.36 | 18.07 | 19.36 | 311,873 | +0.98(+5.36%) |
Feb 22, 2008 | 17.99 | 18.42 | 17.95 | 18.37 | 517,789 | +0.37(+2.05%) |
Feb 21, 2008 | 17.45 | 18.42 | 17.45 | 18.00 | 711,477 | +0.71(+4.12%) |
Feb 20, 2008 | 16.75 | 17.61 | 16.75 | 17.29 | 366,272 | +0.46(+2.71%) |
Feb 19, 2008 | 16.96 | 16.98 | 16.62 | 16.83 | 296,842 | +0.02(+0.10%) |
Feb 18, 2008 | 17.04 | 17.04 | 16.68 | 16.82 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.04 | 17.04 | 16.68 | 16.82 | 320,858 | -0.36(-2.10%) |
Feb 14, 2008 | 17.84 | 17.90 | 16.97 | 17.18 | 298,037 | -0.57(-3.22%) |
Feb 13, 2008 | 17.62 | 17.94 | 17.42 | 17.75 | 246,886 | +0.32(+1.87%) |
Feb 12, 2008 | 17.37 | 17.90 | 17.19 | 17.42 | 672,884 | +0.31(+1.80%) |
Feb 11, 2008 | 17.24 | 17.50 | 16.67 | 17.11 | 476,336 | -0.04(-0.26%) |
Feb 08, 2008 | 17.11 | 17.23 | 16.62 | 17.16 | 433,757 | +0.04(+0.26%) |
Feb 07, 2008 | 17.17 | 17.47 | 16.71 | 17.11 | 925,871 | -0.12(-0.71%) |
Feb 06, 2008 | 17.76 | 18.15 | 17.19 | 17.24 | 292,239 | -0.32(-1.80%) |
Feb 05, 2008 | 17.95 | 18.75 | 17.55 | 17.55 | 471,526 | -0.90(-4.86%) |
Feb 04, 2008 | 19.20 | 19.20 | 18.32 | 18.45 | 400,305 | -0.76(-3.98%) |