Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 20.69 | 20.78 | 19.73 | 19.73 | 260,796 | -0.85(-4.13%) |
Apr 29, 2008 | 19.71 | 20.63 | 19.57 | 20.58 | 276,635 | +0.80(+4.06%) |
Apr 28, 2008 | 19.44 | 20.29 | 18.93 | 19.78 | 237,160 | +0.23(+1.19%) |
Apr 25, 2008 | 18.87 | 19.74 | 18.61 | 19.54 | 355,444 | +0.75(+3.97%) |
Apr 24, 2008 | 17.89 | 19.22 | 17.65 | 18.80 | 322,441 | +0.91(+5.11%) |
Apr 23, 2008 | 17.53 | 18.31 | 17.27 | 17.88 | 305,517 | +0.36(+2.08%) |
Apr 22, 2008 | 17.60 | 17.71 | 17.33 | 17.52 | 268,358 | -0.21(-1.16%) |
Apr 21, 2008 | 17.55 | 17.99 | 17.27 | 17.72 | 283,923 | +0.00(+0.00%) |
Apr 18, 2008 | 17.44 | 17.95 | 17.27 | 17.72 | 240,495 | +0.46(+2.65%) |
Apr 17, 2008 | 16.72 | 17.35 | 16.66 | 17.27 | 194,419 | +0.51(+3.06%) |
Apr 16, 2008 | 16.53 | 17.05 | 16.23 | 16.75 | 235,076 | +0.42(+2.57%) |
Apr 15, 2008 | 16.28 | 16.59 | 16.07 | 16.33 | 180,573 | +0.13(+0.81%) |
Apr 14, 2008 | 15.89 | 16.56 | 15.50 | 16.20 | 251,926 | +0.22(+1.40%) |
Apr 11, 2008 | 15.89 | 16.51 | 15.88 | 15.98 | 166,133 | -0.54(-3.28%) |
Apr 10, 2008 | 16.45 | 17.27 | 16.05 | 16.52 | 397,190 | +0.16(+0.97%) |
Apr 09, 2008 | 17.07 | 17.52 | 16.21 | 16.36 | 359,071 | -0.71(-4.16%) |
Apr 08, 2008 | 17.26 | 17.72 | 16.88 | 17.07 | 364,485 | -0.30(-1.72%) |
Apr 07, 2008 | 18.59 | 18.66 | 17.33 | 17.37 | 322,745 | -0.93(-5.10%) |
Apr 04, 2008 | 17.83 | 18.55 | 17.37 | 18.30 | 377,646 | +0.54(+3.05%) |
Apr 03, 2008 | 18.16 | 18.16 | 17.43 | 17.76 | 343,265 | -0.69(-3.74%) |
Apr 02, 2008 | 18.94 | 18.94 | 18.13 | 18.45 | 354,920 | -0.49(-2.56%) |
Apr 01, 2008 | 17.15 | 18.95 | 17.10 | 18.94 | 980,592 | +1.72(+9.97%) |
Mar 31, 2008 | 16.63 | 17.45 | 16.20 | 17.22 | 493,675 | +0.38(+2.27%) |
Mar 28, 2008 | 17.77 | 18.01 | 16.72 | 16.84 | 752,464 | -0.92(-5.20%) |
Mar 27, 2008 | 16.61 | 18.41 | 16.45 | 17.76 | 2,426,179 | +3.43(+23.97%) |
Mar 26, 2008 | 14.62 | 15.00 | 14.04 | 14.33 | 576,404 | -0.61(-4.06%) |
Mar 25, 2008 | 14.21 | 15.16 | 14.03 | 14.93 | 777,900 | +0.93(+6.67%) |
Mar 24, 2008 | 14.32 | 14.77 | 13.76 | 14.00 | 426,216 | -0.14(-0.99%) |
Mar 21, 2008 | 13.78 | 14.33 | 13.07 | 14.14 | 432,007 | +0.00(+0.00%) |
Mar 20, 2008 | 13.78 | 14.33 | 13.07 | 14.14 | 432,007 | +0.57(+4.19%) |
Mar 19, 2008 | 13.94 | 14.23 | 13.50 | 13.57 | 247,318 | -0.14(-1.02%) |
Mar 18, 2008 | 13.46 | 14.06 | 12.94 | 13.71 | 346,557 | +0.60(+4.56%) |
Mar 17, 2008 | 12.61 | 13.57 | 12.36 | 13.11 | 129,893 | +0.10(+0.79%) |
Mar 14, 2008 | 13.91 | 14.02 | 12.85 | 13.01 | 172,280 | -0.75(-5.43%) |
Mar 13, 2008 | 13.09 | 14.13 | 12.76 | 13.76 | 251,636 | +0.54(+4.10%) |
Mar 12, 2008 | 13.58 | 13.94 | 13.15 | 13.22 | 199,304 | -0.36(-2.68%) |
Mar 11, 2008 | 12.40 | 13.75 | 11.96 | 13.58 | 353,804 | +1.53(+12.70%) |
Mar 10, 2008 | 12.29 | 12.54 | 11.85 | 12.05 | 138,708 | -0.22(-1.83%) |
Mar 07, 2008 | 12.80 | 13.28 | 12.24 | 12.27 | 334,680 | -0.71(-5.46%) |
Mar 06, 2008 | 13.94 | 13.99 | 12.65 | 12.98 | 551,432 | -1.06(-7.57%) |
Mar 05, 2008 | 14.04 | 14.11 | 13.70 | 14.05 | 198,410 | +0.10(+0.74%) |
Mar 04, 2008 | 13.67 | 14.12 | 13.58 | 13.94 | 183,815 | +0.10(+0.74%) |
Mar 03, 2008 | 13.55 | 14.19 | 13.52 | 13.84 | 154,326 | +0.30(+2.20%) |
Feb 29, 2008 | 14.19 | 14.21 | 13.53 | 13.54 | 264,351 | -0.85(-5.90%) |
Feb 28, 2008 | 14.88 | 15.27 | 14.31 | 14.39 | 137,560 | -0.54(-3.63%) |
Feb 27, 2008 | 15.35 | 15.45 | 14.73 | 14.93 | 152,554 | -0.48(-3.09%) |
Feb 26, 2008 | 14.62 | 15.96 | 14.60 | 15.41 | 492,593 | +0.66(+4.49%) |
Feb 25, 2008 | 14.25 | 14.81 | 13.97 | 14.75 | 140,080 | +0.47(+3.27%) |
Feb 22, 2008 | 14.42 | 14.42 | 13.72 | 14.28 | 152,681 | -0.18(-1.23%) |
Feb 21, 2008 | 14.45 | 15.11 | 14.30 | 14.46 | 202,650 | +0.08(+0.58%) |
Feb 20, 2008 | 14.11 | 14.49 | 13.65 | 14.37 | 161,147 | +0.19(+1.32%) |
Feb 19, 2008 | 13.89 | 14.50 | 13.45 | 14.19 | 214,500 | +0.51(+3.75%) |
Feb 18, 2008 | 13.94 | 13.94 | 13.48 | 13.67 | 245,584 | +0.00(+0.00%) |
Feb 15, 2008 | 13.94 | 13.94 | 13.48 | 13.67 | 245,584 | -0.35(-2.53%) |
Feb 14, 2008 | 15.92 | 15.96 | 13.99 | 14.03 | 528,904 | -1.91(-12.00%) |
Feb 13, 2008 | 15.21 | 15.99 | 15.04 | 15.94 | 538,915 | +0.85(+5.63%) |
Feb 12, 2008 | 14.33 | 15.21 | 14.23 | 15.09 | 791,317 | +0.87(+6.10%) |
Feb 11, 2008 | 13.85 | 14.34 | 13.79 | 14.22 | 295,996 | +0.33(+2.35%) |
Feb 08, 2008 | 13.55 | 14.09 | 13.53 | 13.90 | 306,858 | +0.29(+2.13%) |
Feb 07, 2008 | 11.91 | 13.94 | 11.91 | 13.61 | 442,065 | +1.53(+12.67%) |
Feb 06, 2008 | 11.82 | 12.55 | 11.64 | 12.08 | 252,594 | +0.38(+3.27%) |
Feb 05, 2008 | 12.40 | 12.53 | 11.59 | 11.69 | 161,439 | -0.90(-7.12%) |
Feb 04, 2008 | 14.02 | 14.02 | 12.44 | 12.59 | 207,814 | -1.51(-10.72%) |