Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.81 | 13.08 | 12.47 | 12.49 | 1,035,079 | -0.23(-1.84%) |
Apr 29, 2008 | 12.84 | 12.93 | 12.59 | 12.73 | 1,288,036 | -0.16(-1.25%) |
Apr 28, 2008 | 12.58 | 12.99 | 12.46 | 12.89 | 699,146 | +0.31(+2.45%) |
Apr 25, 2008 | 12.98 | 13.10 | 12.43 | 12.58 | 1,162,165 | -0.17(-1.32%) |
Apr 24, 2008 | 12.30 | 12.97 | 12.30 | 12.75 | 1,152,861 | +0.43(+3.51%) |
Apr 23, 2008 | 12.48 | 12.59 | 12.20 | 12.32 | 1,244,499 | -0.14(-1.12%) |
Apr 22, 2008 | 12.28 | 12.54 | 12.15 | 12.46 | 1,498,041 | +0.04(+0.35%) |
Apr 21, 2008 | 12.84 | 14.05 | 12.24 | 12.41 | 1,901,038 | -0.56(-4.29%) |
Apr 18, 2008 | 12.24 | 13.97 | 12.21 | 12.97 | 4,124,061 | +1.24(+10.56%) |
Apr 17, 2008 | 11.93 | 12.13 | 11.72 | 11.73 | 1,660,275 | -0.29(-2.44%) |
Apr 16, 2008 | 12.27 | 12.43 | 11.92 | 12.02 | 2,411,366 | -0.18(-1.50%) |
Apr 15, 2008 | 12.16 | 12.40 | 12.10 | 12.21 | 901,183 | +0.12(+0.97%) |
Apr 14, 2008 | 12.59 | 12.68 | 12.07 | 12.09 | 1,171,959 | -0.53(-4.18%) |
Apr 11, 2008 | 12.61 | 13.03 | 12.59 | 12.62 | 1,985,479 | -0.21(-1.66%) |
Apr 10, 2008 | 12.80 | 12.92 | 12.47 | 12.83 | 2,573,344 | +0.00(+0.00%) |
Apr 09, 2008 | 13.59 | 13.88 | 12.82 | 12.83 | 1,292,030 | -0.74(-5.45%) |
Apr 08, 2008 | 14.14 | 14.18 | 13.44 | 13.57 | 1,573,969 | -0.60(-4.24%) |
Apr 07, 2008 | 14.63 | 14.98 | 14.13 | 14.17 | 1,727,677 | -0.40(-2.72%) |
Apr 04, 2008 | 15.58 | 15.61 | 14.51 | 14.57 | 1,511,695 | -1.04(-6.67%) |
Apr 03, 2008 | 15.94 | 16.12 | 15.52 | 15.61 | 676,991 | -0.47(-2.92%) |
Apr 02, 2008 | 15.66 | 16.18 | 15.52 | 16.07 | 844,656 | +0.37(+2.33%) |
Apr 01, 2008 | 15.42 | 15.71 | 15.28 | 15.71 | 1,282,428 | +0.52(+3.42%) |
Mar 31, 2008 | 15.02 | 15.59 | 14.84 | 15.19 | 999,062 | +0.27(+1.82%) |
Mar 28, 2008 | 15.03 | 16.15 | 14.90 | 14.92 | 869,190 | -0.95(-5.96%) |
Mar 27, 2008 | 16.37 | 16.55 | 15.77 | 15.86 | 723,166 | -0.47(-2.87%) |
Mar 26, 2008 | 17.00 | 17.03 | 16.21 | 16.33 | 419,406 | -0.70(-4.13%) |
Mar 25, 2008 | 17.17 | 17.41 | 16.65 | 17.03 | 578,101 | -0.15(-0.89%) |
Mar 24, 2008 | 16.88 | 17.79 | 16.88 | 17.19 | 615,196 | +0.27(+1.60%) |
Mar 21, 2008 | 16.05 | 16.95 | 15.79 | 16.92 | 1,635,261 | +0.00(+0.00%) |
Mar 20, 2008 | 16.05 | 16.95 | 15.79 | 16.92 | 1,635,261 | +1.03(+6.45%) |
Mar 19, 2008 | 16.28 | 16.60 | 15.89 | 15.89 | 724,679 | -0.35(-2.17%) |
Mar 18, 2008 | 15.75 | 16.24 | 15.36 | 16.24 | 819,190 | +0.92(+6.03%) |
Mar 17, 2008 | 15.49 | 15.71 | 14.86 | 15.32 | 1,149,976 | -0.39(-2.47%) |
Mar 14, 2008 | 16.45 | 16.45 | 15.51 | 15.71 | 1,315,488 | -0.57(-3.51%) |
Mar 13, 2008 | 15.67 | 16.51 | 15.50 | 16.28 | 1,172,251 | +0.35(+2.21%) |
Mar 12, 2008 | 16.52 | 16.88 | 15.93 | 15.93 | 1,248,455 | -0.55(-3.33%) |
Mar 11, 2008 | 15.55 | 16.48 | 15.42 | 16.48 | 1,101,080 | +1.31(+8.65%) |
Mar 10, 2008 | 15.28 | 15.62 | 15.02 | 15.17 | 752,443 | -0.06(-0.38%) |
Mar 07, 2008 | 14.84 | 15.54 | 14.84 | 15.22 | 759,025 | +0.40(+2.72%) |
Mar 06, 2008 | 15.28 | 15.34 | 14.82 | 14.82 | 844,001 | -0.56(-3.67%) |
Mar 05, 2008 | 15.69 | 15.92 | 15.31 | 15.39 | 728,415 | -0.22(-1.41%) |
Mar 04, 2008 | 15.61 | 15.76 | 15.20 | 15.61 | 1,175,673 | -0.20(-1.25%) |
Mar 03, 2008 | 16.03 | 16.15 | 15.55 | 15.80 | 649,323 | -0.26(-1.60%) |
Feb 29, 2008 | 16.52 | 16.74 | 16.02 | 16.06 | 734,767 | -0.67(-3.99%) |
Feb 28, 2008 | 17.30 | 17.34 | 16.57 | 16.73 | 919,277 | -0.70(-4.00%) |
Feb 27, 2008 | 17.56 | 18.00 | 17.35 | 17.42 | 502,927 | -0.32(-1.82%) |
Feb 26, 2008 | 17.53 | 18.08 | 17.45 | 17.75 | 398,442 | +0.13(+0.75%) |
Feb 25, 2008 | 17.22 | 17.69 | 16.86 | 17.61 | 505,299 | +0.36(+2.08%) |
Feb 22, 2008 | 17.20 | 17.32 | 16.67 | 17.25 | 771,620 | +0.13(+0.77%) |
Feb 21, 2008 | 18.02 | 18.15 | 17.10 | 17.12 | 609,689 | -0.76(-4.26%) |
Feb 20, 2008 | 17.22 | 18.03 | 17.09 | 17.88 | 488,790 | +0.55(+3.17%) |
Feb 19, 2008 | 18.05 | 18.12 | 17.31 | 17.34 | 562,054 | -0.49(-2.75%) |
Feb 18, 2008 | 17.88 | 17.88 | 17.34 | 17.83 | 767,378 | +0.00(+0.00%) |
Feb 15, 2008 | 17.88 | 17.88 | 17.34 | 17.83 | 767,378 | -0.01(-0.08%) |
Feb 14, 2008 | 18.43 | 18.51 | 17.77 | 17.84 | 645,384 | -0.56(-3.03%) |
Feb 13, 2008 | 18.49 | 18.75 | 17.97 | 18.40 | 526,845 | +0.10(+0.56%) |
Feb 12, 2008 | 17.99 | 18.65 | 17.93 | 18.30 | 810,927 | +0.52(+2.93%) |
Feb 11, 2008 | 18.16 | 18.24 | 17.62 | 17.77 | 648,761 | -0.45(-2.49%) |
Feb 08, 2008 | 18.95 | 19.11 | 17.68 | 18.23 | 1,324,699 | -0.61(-3.23%) |
Feb 07, 2008 | 18.60 | 19.15 | 18.16 | 18.84 | 906,274 | +0.09(+0.47%) |
Feb 06, 2008 | 19.38 | 19.48 | 18.75 | 18.75 | 563,251 | -0.49(-2.55%) |
Feb 05, 2008 | 19.70 | 20.40 | 19.19 | 19.24 | 1,461,249 | -0.99(-4.89%) |
Feb 04, 2008 | 20.08 | 20.30 | 19.78 | 20.23 | 1,815,703 | +0.15(+0.77%) |