Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 16.90 | 17.82 | 16.79 | 17.13 | 824,069 | +0.55(+3.33%) |
Apr 29, 2008 | 16.66 | 16.74 | 16.21 | 16.58 | 906,486 | +0.77(+4.86%) |
Apr 28, 2008 | 15.84 | 16.15 | 15.38 | 15.81 | 632,469 | -0.65(-3.92%) |
Apr 25, 2008 | 16.06 | 16.68 | 16.06 | 16.46 | 614,418 | +0.50(+3.13%) |
Apr 24, 2008 | 15.74 | 16.26 | 15.41 | 15.96 | 513,250 | +0.31(+1.96%) |
Apr 23, 2008 | 15.61 | 15.65 | 15.11 | 15.65 | 493,061 | +0.02(+0.10%) |
Apr 22, 2008 | 15.82 | 15.82 | 15.15 | 15.64 | 401,543 | -0.25(-1.59%) |
Apr 21, 2008 | 15.42 | 15.95 | 15.25 | 15.89 | 757,691 | +0.51(+3.29%) |
Apr 18, 2008 | 15.55 | 15.56 | 15.11 | 15.38 | 756,816 | -0.02(-0.15%) |
Apr 17, 2008 | 15.36 | 15.55 | 15.22 | 15.41 | 664,760 | -0.02(-0.10%) |
Apr 16, 2008 | 15.26 | 15.56 | 15.26 | 15.42 | 956,651 | +0.25(+1.67%) |
Apr 15, 2008 | 15.05 | 15.17 | 15.01 | 15.17 | 494,161 | +0.14(+0.92%) |
Apr 14, 2008 | 15.04 | 15.36 | 15.02 | 15.03 | 611,202 | -0.12(-0.76%) |
Apr 11, 2008 | 15.15 | 15.54 | 14.98 | 15.15 | 1,171,675 | -0.09(-0.60%) |
Apr 10, 2008 | 15.26 | 16.32 | 14.36 | 15.24 | 5,013,422 | +2.30(+17.81%) |
Apr 09, 2008 | 13.19 | 13.33 | 12.86 | 12.93 | 520,192 | -0.11(-0.82%) |
Apr 08, 2008 | 12.51 | 13.11 | 12.47 | 13.04 | 503,799 | +0.56(+4.49%) |
Apr 07, 2008 | 12.46 | 12.80 | 12.44 | 12.48 | 562,548 | +0.13(+1.06%) |
Apr 04, 2008 | 12.33 | 12.80 | 12.19 | 12.35 | 745,162 | +0.06(+0.50%) |
Apr 03, 2008 | 12.22 | 12.48 | 12.17 | 12.29 | 283,465 | -0.02(-0.13%) |
Apr 02, 2008 | 12.56 | 12.65 | 12.10 | 12.30 | 252,936 | -0.24(-1.90%) |
Apr 01, 2008 | 12.21 | 12.66 | 11.99 | 12.54 | 312,099 | +0.71(+6.04%) |
Mar 31, 2008 | 11.74 | 12.10 | 11.71 | 11.83 | 188,561 | +0.08(+0.65%) |
Mar 28, 2008 | 11.75 | 11.94 | 11.71 | 11.75 | 169,173 | -0.01(-0.07%) |
Mar 27, 2008 | 12.17 | 12.49 | 11.75 | 11.76 | 305,767 | -0.37(-3.04%) |
Mar 26, 2008 | 12.11 | 12.13 | 11.77 | 12.13 | 263,889 | -0.07(-0.57%) |
Mar 25, 2008 | 12.09 | 12.29 | 11.99 | 12.20 | 328,363 | -0.02(-0.13%) |
Mar 24, 2008 | 11.72 | 12.23 | 11.58 | 12.21 | 593,139 | +0.55(+4.74%) |
Mar 21, 2008 | 11.46 | 11.70 | 11.25 | 11.66 | 696,406 | +0.00(+0.00%) |
Mar 20, 2008 | 11.46 | 11.70 | 11.25 | 11.66 | 696,406 | +0.33(+2.92%) |
Mar 19, 2008 | 11.73 | 11.96 | 11.33 | 11.33 | 330,710 | -0.44(-3.72%) |
Mar 18, 2008 | 11.61 | 11.81 | 11.21 | 11.77 | 216,946 | +0.45(+3.94%) |
Mar 17, 2008 | 11.07 | 11.65 | 11.07 | 11.32 | 203,632 | +0.08(+0.68%) |
Mar 14, 2008 | 11.86 | 11.86 | 11.02 | 11.24 | 234,225 | -0.49(-4.19%) |
Mar 13, 2008 | 10.97 | 11.87 | 10.97 | 11.74 | 522,141 | +0.61(+5.52%) |
Mar 12, 2008 | 11.78 | 11.78 | 11.12 | 11.12 | 417,067 | -0.62(-5.30%) |
Mar 11, 2008 | 11.31 | 11.80 | 11.17 | 11.74 | 330,096 | +0.77(+7.00%) |
Mar 10, 2008 | 11.04 | 11.21 | 10.92 | 10.97 | 205,826 | -0.03(-0.28%) |
Mar 07, 2008 | 11.17 | 11.23 | 10.81 | 11.01 | 396,383 | -0.20(-1.78%) |
Mar 06, 2008 | 11.48 | 11.62 | 11.17 | 11.21 | 264,377 | -0.32(-2.80%) |
Mar 05, 2008 | 11.64 | 11.76 | 11.45 | 11.53 | 304,919 | -0.08(-0.66%) |
Mar 04, 2008 | 11.69 | 11.92 | 11.50 | 11.60 | 449,671 | -0.18(-1.56%) |
Mar 03, 2008 | 11.86 | 11.86 | 11.54 | 11.79 | 343,383 | -0.03(-0.26%) |
Feb 29, 2008 | 11.94 | 12.17 | 11.74 | 11.82 | 247,021 | -0.23(-1.91%) |
Feb 28, 2008 | 12.60 | 12.68 | 11.97 | 12.05 | 451,388 | -0.74(-5.77%) |
Feb 27, 2008 | 12.57 | 12.94 | 12.45 | 12.79 | 160,688 | +0.11(+0.85%) |
Feb 26, 2008 | 12.63 | 12.89 | 12.39 | 12.68 | 232,879 | -0.04(-0.30%) |
Feb 25, 2008 | 12.18 | 12.79 | 11.97 | 12.72 | 404,455 | +0.71(+5.95%) |
Feb 22, 2008 | 12.47 | 12.47 | 11.79 | 12.00 | 356,849 | -0.48(-3.82%) |
Feb 21, 2008 | 13.01 | 13.03 | 12.30 | 12.48 | 570,682 | -0.41(-3.22%) |
Feb 20, 2008 | 12.61 | 13.04 | 12.60 | 12.89 | 267,644 | +0.22(+1.70%) |
Feb 19, 2008 | 12.93 | 13.02 | 12.63 | 12.68 | 170,598 | -0.04(-0.30%) |
Feb 18, 2008 | 12.80 | 12.83 | 12.62 | 12.72 | 229,656 | +0.00(+0.00%) |
Feb 15, 2008 | 12.80 | 12.83 | 12.62 | 12.72 | 229,656 | -0.18(-1.43%) |
Feb 14, 2008 | 13.07 | 13.16 | 12.73 | 12.90 | 337,631 | -0.15(-1.18%) |
Feb 13, 2008 | 12.80 | 13.06 | 12.75 | 13.06 | 299,030 | +0.37(+2.91%) |
Feb 12, 2008 | 12.77 | 12.93 | 12.57 | 12.69 | 322,756 | -0.04(-0.30%) |
Feb 11, 2008 | 12.68 | 12.91 | 12.42 | 12.73 | 520,540 | +0.02(+0.18%) |
Feb 08, 2008 | 13.06 | 13.14 | 12.66 | 12.70 | 321,490 | -0.44(-3.33%) |
Feb 07, 2008 | 12.81 | 13.41 | 12.35 | 13.14 | 413,908 | +0.28(+2.21%) |
Feb 06, 2008 | 13.03 | 13.38 | 12.70 | 12.86 | 329,449 | -0.02(-0.12%) |
Feb 05, 2008 | 13.29 | 13.56 | 12.86 | 12.87 | 304,236 | -0.68(-5.04%) |
Feb 04, 2008 | 13.52 | 13.82 | 13.49 | 13.56 | 1,041,769 | +0.07(+0.51%) |