Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 16.57 | 16.58 | 15.72 | 15.76 | 1,071,063 | -0.76(-4.60%) |
Apr 29, 2008 | 16.24 | 16.95 | 16.09 | 16.52 | 2,012,403 | +0.50(+3.10%) |
Apr 28, 2008 | 15.94 | 16.42 | 15.82 | 16.03 | 845,970 | +0.06(+0.38%) |
Apr 25, 2008 | 15.78 | 16.04 | 15.38 | 15.97 | 430,109 | +0.35(+2.27%) |
Apr 24, 2008 | 15.08 | 15.90 | 15.05 | 15.61 | 901,118 | +0.55(+3.65%) |
Apr 23, 2008 | 15.09 | 15.24 | 14.88 | 15.06 | 695,543 | -0.16(-1.04%) |
Apr 22, 2008 | 15.40 | 15.44 | 15.00 | 15.22 | 739,580 | -0.20(-1.32%) |
Apr 21, 2008 | 15.47 | 15.58 | 15.28 | 15.42 | 362,363 | -0.20(-1.30%) |
Apr 18, 2008 | 15.61 | 15.75 | 15.48 | 15.63 | 350,583 | +0.29(+1.87%) |
Apr 17, 2008 | 15.19 | 15.54 | 15.19 | 15.34 | 803,226 | -0.12(-0.78%) |
Apr 16, 2008 | 14.52 | 15.48 | 14.31 | 15.46 | 1,494,168 | +1.05(+7.26%) |
Apr 15, 2008 | 14.17 | 14.41 | 14.17 | 14.41 | 712,100 | +0.23(+1.65%) |
Apr 14, 2008 | 14.62 | 14.62 | 14.14 | 14.18 | 805,818 | -0.32(-2.23%) |
Apr 11, 2008 | 14.87 | 15.06 | 14.43 | 14.50 | 1,041,845 | -0.56(-3.70%) |
Apr 10, 2008 | 14.78 | 15.17 | 14.57 | 15.06 | 764,232 | +0.38(+2.62%) |
Apr 09, 2008 | 15.23 | 15.36 | 14.62 | 14.68 | 1,092,601 | -0.48(-3.18%) |
Apr 08, 2008 | 15.29 | 15.48 | 15.13 | 15.16 | 740,984 | -0.26(-1.66%) |
Apr 07, 2008 | 15.63 | 15.70 | 15.31 | 15.42 | 1,096,952 | -0.17(-1.11%) |
Apr 04, 2008 | 15.71 | 15.90 | 15.40 | 15.59 | 763,126 | -0.02(-0.14%) |
Apr 03, 2008 | 15.19 | 15.78 | 14.99 | 15.61 | 1,012,846 | +0.32(+2.12%) |
Apr 02, 2008 | 15.02 | 15.30 | 14.77 | 15.29 | 1,035,472 | +0.41(+2.78%) |
Apr 01, 2008 | 14.56 | 14.91 | 14.17 | 14.87 | 1,852,953 | +0.22(+1.49%) |
Mar 31, 2008 | 14.40 | 14.81 | 14.35 | 14.66 | 1,083,806 | +0.26(+1.78%) |
Mar 28, 2008 | 14.91 | 14.91 | 14.35 | 14.40 | 773,881 | -0.41(-2.75%) |
Mar 27, 2008 | 15.46 | 15.48 | 14.53 | 14.81 | 1,142,100 | -0.45(-2.96%) |
Mar 26, 2008 | 14.68 | 15.26 | 14.40 | 15.26 | 1,260,413 | +0.45(+3.05%) |
Mar 25, 2008 | 15.32 | 15.32 | 14.76 | 14.81 | 463,691 | -0.44(-2.91%) |
Mar 24, 2008 | 14.64 | 15.36 | 14.64 | 15.25 | 767,640 | +0.62(+4.22%) |
Mar 21, 2008 | 14.04 | 14.72 | 13.88 | 14.63 | 896,577 | +0.00(+0.00%) |
Mar 20, 2008 | 14.04 | 14.72 | 13.88 | 14.63 | 896,577 | +0.59(+4.18%) |
Mar 19, 2008 | 13.94 | 14.35 | 13.91 | 14.05 | 1,172,552 | +0.05(+0.32%) |
Mar 18, 2008 | 13.70 | 14.09 | 13.69 | 14.00 | 928,844 | +0.41(+2.99%) |
Mar 17, 2008 | 13.47 | 13.83 | 13.36 | 13.59 | 1,239,300 | -0.24(-1.74%) |
Mar 14, 2008 | 14.16 | 14.23 | 13.65 | 13.83 | 606,998 | -0.32(-2.29%) |
Mar 13, 2008 | 13.78 | 14.19 | 13.48 | 14.16 | 915,110 | +0.36(+2.62%) |
Mar 12, 2008 | 13.85 | 14.26 | 13.59 | 13.80 | 636,049 | -0.08(-0.54%) |
Mar 11, 2008 | 13.80 | 13.92 | 13.33 | 13.87 | 1,042,377 | +0.54(+4.07%) |
Mar 10, 2008 | 13.68 | 13.84 | 13.19 | 13.33 | 1,471,942 | -0.27(-1.99%) |
Mar 07, 2008 | 13.47 | 13.83 | 13.47 | 13.60 | 908,395 | +0.02(+0.17%) |
Mar 06, 2008 | 13.56 | 13.72 | 13.40 | 13.58 | 919,158 | -0.14(-1.04%) |
Mar 05, 2008 | 13.46 | 13.80 | 13.40 | 13.72 | 1,303,595 | +0.23(+1.73%) |
Mar 04, 2008 | 13.43 | 13.65 | 13.30 | 13.49 | 756,797 | -0.16(-1.16%) |
Mar 03, 2008 | 13.71 | 13.84 | 13.37 | 13.65 | 976,780 | +0.06(+0.44%) |
Feb 29, 2008 | 14.15 | 14.15 | 13.50 | 13.59 | 956,722 | -0.59(-4.14%) |
Feb 28, 2008 | 14.34 | 14.44 | 13.98 | 14.17 | 890,596 | -0.27(-1.88%) |
Feb 27, 2008 | 14.69 | 14.73 | 14.19 | 14.44 | 791,979 | -0.39(-2.64%) |
Feb 26, 2008 | 14.64 | 15.05 | 14.44 | 14.84 | 949,397 | +0.24(+1.65%) |
Feb 25, 2008 | 14.11 | 14.69 | 13.89 | 14.59 | 933,890 | +0.45(+3.19%) |
Feb 22, 2008 | 14.42 | 14.53 | 13.89 | 14.14 | 1,229,153 | -0.28(-1.93%) |
Feb 21, 2008 | 14.56 | 14.56 | 13.89 | 14.42 | 3,253,681 | -0.04(-0.26%) |
Feb 20, 2008 | 13.98 | 14.51 | 13.85 | 14.46 | 1,349,247 | +0.53(+3.78%) |
Feb 19, 2008 | 14.79 | 14.79 | 13.47 | 13.93 | 1,450,453 | +0.38(+2.84%) |
Feb 18, 2008 | 13.47 | 13.64 | 13.25 | 13.55 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.47 | 13.64 | 13.25 | 13.55 | 1,024,211 | -0.01(-0.06%) |
Feb 14, 2008 | 14.13 | 14.13 | 13.25 | 13.56 | 2,636,782 | -0.57(-4.05%) |
Feb 13, 2008 | 13.69 | 14.16 | 13.52 | 14.13 | 1,060,122 | +0.59(+4.40%) |
Feb 12, 2008 | 13.64 | 13.71 | 13.37 | 13.53 | 711,218 | -0.09(-0.66%) |
Feb 11, 2008 | 13.18 | 13.63 | 12.95 | 13.62 | 611,078 | +0.44(+3.31%) |
Feb 08, 2008 | 13.10 | 13.43 | 12.88 | 13.19 | 780,468 | +0.02(+0.11%) |
Feb 07, 2008 | 12.70 | 13.29 | 12.63 | 13.17 | 934,686 | +0.41(+3.19%) |
Feb 06, 2008 | 13.19 | 13.19 | 12.70 | 12.76 | 1,346,536 | -0.28(-2.14%) |
Feb 05, 2008 | 13.22 | 13.47 | 12.95 | 13.04 | 1,075,936 | -0.16(-1.20%) |
Feb 04, 2008 | 14.09 | 14.09 | 12.95 | 13.20 | 1,214,475 | -0.76(-5.45%) |