Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 24.81 | 25.11 | 24.43 | 24.46 | 196,140 | +0.05(+0.19%) |
Apr 29, 2008 | 25.60 | 25.60 | 24.20 | 24.42 | 185,879 | -0.80(-3.19%) |
Apr 28, 2008 | 25.64 | 25.66 | 24.88 | 25.22 | 327,760 | +0.45(+1.81%) |
Apr 25, 2008 | 23.80 | 24.77 | 23.45 | 24.77 | 252,078 | +1.33(+5.66%) |
Apr 24, 2008 | 23.90 | 23.96 | 22.46 | 23.45 | 218,763 | -0.08(-0.33%) |
Apr 23, 2008 | 23.52 | 24.24 | 23.10 | 23.52 | 187,838 | +0.00(+0.00%) |
Apr 22, 2008 | 23.52 | 23.64 | 23.17 | 23.52 | 172,659 | +0.15(+0.62%) |
Apr 21, 2008 | 23.29 | 24.07 | 22.77 | 23.38 | 439,823 | +0.54(+2.36%) |
Apr 18, 2008 | 22.53 | 22.84 | 22.25 | 22.84 | 192,253 | +0.78(+3.55%) |
Apr 17, 2008 | 22.43 | 22.43 | 21.78 | 22.05 | 173,692 | -0.19(-0.87%) |
Apr 16, 2008 | 22.28 | 22.34 | 21.78 | 22.25 | 201,280 | +0.50(+2.28%) |
Apr 15, 2008 | 20.45 | 21.75 | 20.28 | 21.75 | 250,075 | +1.60(+7.94%) |
Apr 14, 2008 | 21.93 | 21.94 | 18.89 | 20.15 | 476,891 | -1.79(-8.17%) |
Apr 11, 2008 | 21.75 | 22.05 | 21.13 | 21.94 | 179,311 | +0.02(+0.08%) |
Apr 10, 2008 | 21.23 | 22.01 | 21.18 | 21.93 | 174,835 | +0.42(+1.95%) |
Apr 09, 2008 | 22.06 | 22.28 | 21.40 | 21.51 | 174,178 | -0.30(-1.39%) |
Apr 08, 2008 | 22.01 | 22.03 | 21.29 | 21.81 | 223,527 | +0.05(+0.24%) |
Apr 07, 2008 | 22.51 | 22.68 | 20.97 | 21.76 | 891,300 | +0.89(+4.24%) |
Apr 04, 2008 | 19.38 | 21.21 | 19.08 | 20.87 | 467,860 | +1.53(+7.89%) |
Apr 03, 2008 | 15.79 | 19.59 | 15.79 | 19.35 | 648,562 | +3.94(+25.61%) |
Apr 02, 2008 | 15.68 | 15.68 | 14.97 | 15.40 | 104,597 | +0.01(+0.06%) |
Apr 01, 2008 | 15.55 | 15.55 | 15.29 | 15.39 | 158,707 | +0.16(+1.04%) |
Mar 31, 2008 | 15.13 | 15.39 | 14.77 | 15.24 | 108,692 | +0.27(+1.83%) |
Mar 28, 2008 | 15.16 | 15.49 | 14.76 | 14.96 | 122,604 | -0.38(-2.48%) |
Mar 27, 2008 | 15.71 | 15.71 | 15.14 | 15.34 | 103,646 | -0.06(-0.36%) |
Mar 26, 2008 | 15.17 | 15.54 | 15.10 | 15.40 | 130,189 | -0.15(-0.94%) |
Mar 25, 2008 | 15.18 | 15.54 | 15.00 | 15.54 | 230,065 | +0.56(+3.71%) |
Mar 24, 2008 | 14.52 | 15.34 | 14.52 | 14.99 | 139,064 | +0.23(+1.54%) |
Mar 21, 2008 | 14.29 | 15.29 | 13.96 | 14.76 | 91,484 | +0.00(+0.00%) |
Mar 20, 2008 | 14.29 | 15.29 | 13.96 | 14.76 | 91,484 | +0.17(+1.17%) |
Mar 19, 2008 | 15.41 | 15.74 | 14.47 | 14.59 | 147,277 | -0.99(-6.34%) |
Mar 18, 2008 | 14.54 | 15.75 | 14.54 | 15.58 | 80,171 | +0.81(+5.51%) |
Mar 17, 2008 | 14.98 | 15.42 | 14.37 | 14.76 | 140,548 | -0.89(-5.71%) |
Mar 14, 2008 | 15.84 | 16.30 | 15.53 | 15.66 | 161,816 | -0.08(-0.49%) |
Mar 13, 2008 | 15.19 | 15.93 | 14.48 | 15.74 | 201,864 | +0.67(+4.46%) |
Mar 12, 2008 | 15.60 | 15.71 | 14.99 | 15.06 | 118,972 | -0.74(-4.66%) |
Mar 11, 2008 | 14.79 | 15.81 | 14.79 | 15.80 | 136,551 | +1.11(+7.54%) |
Mar 10, 2008 | 15.42 | 16.14 | 14.55 | 14.69 | 163,008 | -1.10(-6.99%) |
Mar 07, 2008 | 16.14 | 16.14 | 15.28 | 15.80 | 154,385 | -0.32(-1.96%) |
Mar 06, 2008 | 16.34 | 16.39 | 15.91 | 16.11 | 111,118 | -0.13(-0.79%) |
Mar 05, 2008 | 16.06 | 16.68 | 15.72 | 16.24 | 183,182 | +0.55(+3.52%) |
Mar 04, 2008 | 14.98 | 15.79 | 14.97 | 15.69 | 145,431 | +0.44(+2.92%) |
Mar 03, 2008 | 16.81 | 16.81 | 15.23 | 15.24 | 212,474 | -1.22(-7.41%) |
Feb 29, 2008 | 16.12 | 16.47 | 15.83 | 16.46 | 192,716 | +0.21(+1.29%) |
Feb 28, 2008 | 16.14 | 16.25 | 15.81 | 16.25 | 88,142 | +0.21(+1.31%) |
Feb 27, 2008 | 16.12 | 16.63 | 15.36 | 16.04 | 212,686 | -0.00(-0.03%) |
Feb 26, 2008 | 15.18 | 16.34 | 15.18 | 16.05 | 199,611 | +0.65(+4.19%) |
Feb 25, 2008 | 14.59 | 15.54 | 14.38 | 15.40 | 377,221 | +0.83(+5.73%) |
Feb 22, 2008 | 14.80 | 15.31 | 14.44 | 14.57 | 350,788 | -0.24(-1.59%) |
Feb 21, 2008 | 14.86 | 15.08 | 14.67 | 14.80 | 135,978 | -0.17(-1.14%) |
Feb 20, 2008 | 14.97 | 15.12 | 14.55 | 14.97 | 157,765 | -0.15(-0.96%) |
Feb 19, 2008 | 14.01 | 15.12 | 14.01 | 15.12 | 247,102 | +1.20(+8.64%) |
Feb 18, 2008 | 14.97 | 14.97 | 13.92 | 13.92 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.97 | 14.97 | 13.92 | 13.92 | 141,558 | -0.69(-4.74%) |
Feb 14, 2008 | 14.63 | 15.14 | 14.23 | 14.61 | 142,761 | +0.09(+0.62%) |
Feb 13, 2008 | 13.83 | 14.78 | 13.83 | 14.52 | 154,296 | +0.40(+2.85%) |
Feb 12, 2008 | 15.33 | 15.33 | 13.99 | 14.12 | 313,794 | -0.98(-6.46%) |
Feb 11, 2008 | 13.32 | 15.16 | 13.32 | 15.09 | 261,234 | +1.40(+10.25%) |
Feb 08, 2008 | 13.66 | 14.54 | 13.66 | 13.69 | 144,571 | -0.18(-1.33%) |
Feb 07, 2008 | 14.02 | 14.55 | 13.48 | 13.87 | 199,457 | -0.67(-4.62%) |
Feb 06, 2008 | 13.69 | 14.64 | 13.69 | 14.55 | 160,502 | +0.86(+6.25%) |
Feb 05, 2008 | 14.17 | 14.18 | 13.39 | 13.69 | 215,741 | -0.38(-2.74%) |
Feb 04, 2008 | 14.99 | 15.41 | 13.96 | 14.08 | 339,185 | -0.49(-3.38%) |