Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.01 | 12.22 | 11.56 | 12.17 | 254,387 | +0.23(+1.92%) |
Apr 29, 2008 | 11.94 | 12.07 | 11.61 | 11.94 | 291,372 | +0.29(+2.45%) |
Apr 28, 2008 | 12.63 | 12.63 | 11.52 | 11.66 | 436,545 | -1.18(-9.17%) |
Apr 25, 2008 | 12.86 | 12.99 | 12.49 | 12.84 | 213,322 | +0.14(+1.09%) |
Apr 24, 2008 | 13.38 | 13.69 | 11.70 | 12.70 | 693,169 | -3.17(-19.99%) |
Apr 23, 2008 | 15.83 | 16.12 | 15.62 | 15.87 | 87,185 | +0.07(+0.47%) |
Apr 22, 2008 | 16.03 | 16.19 | 15.61 | 15.80 | 66,967 | -0.34(-2.11%) |
Apr 21, 2008 | 16.17 | 16.28 | 16.03 | 16.14 | 91,923 | -0.19(-1.18%) |
Apr 18, 2008 | 15.88 | 16.50 | 15.87 | 16.33 | 87,346 | +0.74(+4.72%) |
Apr 17, 2008 | 15.40 | 15.66 | 15.19 | 15.60 | 64,101 | +0.16(+1.01%) |
Apr 16, 2008 | 15.17 | 15.57 | 15.04 | 15.44 | 81,805 | +0.39(+2.57%) |
Apr 15, 2008 | 15.84 | 16.11 | 14.93 | 15.05 | 145,595 | -0.74(-4.66%) |
Apr 14, 2008 | 15.99 | 16.06 | 15.74 | 15.79 | 72,083 | -0.20(-1.27%) |
Apr 11, 2008 | 15.96 | 16.57 | 15.94 | 15.99 | 120,560 | -0.33(-2.03%) |
Apr 10, 2008 | 17.08 | 17.08 | 16.09 | 16.32 | 106,328 | -0.14(-0.84%) |
Apr 09, 2008 | 16.88 | 17.02 | 16.42 | 16.46 | 123,927 | -0.14(-0.83%) |
Apr 08, 2008 | 16.53 | 16.85 | 16.48 | 16.60 | 64,431 | +0.00(+0.00%) |
Apr 07, 2008 | 16.75 | 16.82 | 16.52 | 16.60 | 104,864 | -0.13(-0.77%) |
Apr 04, 2008 | 17.29 | 17.29 | 16.68 | 16.73 | 75,671 | -0.55(-3.19%) |
Apr 03, 2008 | 17.15 | 17.45 | 16.89 | 17.28 | 112,017 | -0.09(-0.53%) |
Apr 02, 2008 | 17.07 | 17.68 | 16.40 | 17.37 | 121,807 | +0.25(+1.45%) |
Apr 01, 2008 | 16.83 | 17.31 | 16.72 | 17.12 | 117,708 | +0.84(+5.14%) |
Mar 31, 2008 | 16.75 | 16.75 | 16.01 | 16.29 | 148,509 | -0.41(-2.48%) |
Mar 28, 2008 | 16.74 | 16.92 | 16.51 | 16.70 | 124,475 | -0.05(-0.27%) |
Mar 27, 2008 | 16.85 | 17.09 | 16.52 | 16.74 | 144,452 | -0.06(-0.33%) |
Mar 26, 2008 | 17.13 | 17.13 | 16.41 | 16.80 | 130,056 | -0.51(-2.92%) |
Mar 25, 2008 | 17.23 | 17.50 | 16.96 | 17.31 | 137,547 | +0.11(+0.64%) |
Mar 24, 2008 | 16.50 | 17.43 | 16.50 | 17.20 | 133,936 | +0.74(+4.53%) |
Mar 21, 2008 | 16.17 | 16.68 | 15.71 | 16.45 | 356,831 | +0.00(+0.00%) |
Mar 20, 2008 | 16.17 | 16.68 | 15.71 | 16.45 | 356,831 | +0.44(+2.76%) |
Mar 19, 2008 | 16.05 | 16.17 | 15.85 | 16.01 | 201,777 | +0.02(+0.12%) |
Mar 18, 2008 | 16.02 | 16.11 | 15.63 | 15.99 | 208,860 | +0.45(+2.90%) |
Mar 17, 2008 | 15.17 | 15.90 | 15.17 | 15.54 | 163,504 | +0.06(+0.36%) |
Mar 14, 2008 | 16.11 | 16.44 | 15.19 | 15.48 | 197,919 | -0.56(-3.50%) |
Mar 13, 2008 | 15.35 | 16.08 | 15.16 | 16.05 | 295,362 | +1.22(+8.25%) |
Mar 12, 2008 | 15.47 | 15.53 | 14.82 | 14.82 | 295,398 | -0.63(-4.05%) |
Mar 11, 2008 | 15.13 | 15.61 | 14.92 | 15.45 | 214,670 | +0.72(+4.87%) |
Mar 10, 2008 | 14.79 | 15.06 | 14.63 | 14.73 | 151,850 | -0.03(-0.19%) |
Mar 07, 2008 | 14.73 | 15.26 | 14.61 | 14.76 | 157,482 | -0.11(-0.74%) |
Mar 06, 2008 | 15.07 | 15.48 | 14.73 | 14.87 | 125,728 | -0.31(-2.06%) |
Mar 05, 2008 | 14.80 | 15.48 | 14.76 | 15.18 | 172,134 | +0.42(+2.87%) |
Mar 04, 2008 | 14.87 | 15.38 | 14.71 | 14.76 | 324,674 | -0.22(-1.47%) |
Mar 03, 2008 | 15.26 | 15.42 | 14.87 | 14.98 | 164,528 | -0.30(-1.99%) |
Feb 29, 2008 | 15.31 | 15.88 | 15.26 | 15.28 | 165,372 | -0.15(-0.95%) |
Feb 28, 2008 | 15.49 | 16.01 | 15.35 | 15.43 | 200,393 | -0.16(-1.00%) |
Feb 27, 2008 | 15.38 | 15.86 | 15.33 | 15.59 | 137,372 | +0.08(+0.53%) |
Feb 26, 2008 | 15.54 | 15.76 | 15.23 | 15.50 | 98,923 | -0.06(-0.41%) |
Feb 25, 2008 | 15.70 | 15.70 | 15.22 | 15.57 | 224,770 | -0.16(-0.99%) |
Feb 22, 2008 | 15.91 | 16.13 | 15.48 | 15.72 | 286,404 | -0.14(-0.87%) |
Feb 21, 2008 | 16.91 | 16.99 | 15.31 | 15.86 | 542,935 | -1.82(-10.30%) |
Feb 20, 2008 | 17.40 | 17.72 | 17.20 | 17.68 | 114,367 | -0.12(-0.67%) |
Feb 19, 2008 | 17.81 | 18.09 | 17.51 | 17.80 | 56,365 | +0.29(+1.68%) |
Feb 18, 2008 | 18.00 | 18.00 | 17.20 | 17.51 | 94,394 | +0.00(+0.00%) |
Feb 15, 2008 | 18.00 | 18.00 | 17.20 | 17.51 | 94,394 | -0.58(-3.20%) |
Feb 14, 2008 | 18.38 | 18.45 | 17.43 | 18.09 | 87,326 | -0.22(-1.21%) |
Feb 13, 2008 | 17.82 | 18.41 | 17.71 | 18.31 | 101,021 | +0.63(+3.54%) |
Feb 12, 2008 | 17.63 | 17.92 | 17.32 | 17.68 | 179,329 | +0.18(+1.05%) |
Feb 11, 2008 | 18.19 | 18.91 | 17.29 | 17.50 | 237,772 | -0.64(-3.55%) |
Feb 08, 2008 | 18.87 | 18.87 | 18.05 | 18.14 | 131,058 | -0.67(-3.57%) |
Feb 07, 2008 | 18.53 | 18.89 | 18.29 | 18.81 | 117,212 | +0.22(+1.19%) |
Feb 06, 2008 | 19.46 | 19.46 | 18.55 | 18.59 | 74,608 | -0.68(-3.53%) |
Feb 05, 2008 | 19.60 | 19.88 | 19.24 | 19.27 | 160,975 | -0.16(-0.80%) |
Feb 04, 2008 | 20.25 | 20.63 | 19.14 | 19.43 | 145,221 | -0.84(-4.13%) |