Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.02 | 14.07 | 13.66 | 13.79 | 858,317 | -0.25(-1.79%) |
Apr 29, 2008 | 13.69 | 14.07 | 13.62 | 14.04 | 652,093 | +0.36(+2.60%) |
Apr 28, 2008 | 13.35 | 13.91 | 13.35 | 13.68 | 604,060 | +0.27(+1.99%) |
Apr 25, 2008 | 13.05 | 13.42 | 12.85 | 13.42 | 686,085 | +0.37(+2.84%) |
Apr 24, 2008 | 13.14 | 13.14 | 12.96 | 13.05 | 722,902 | -0.04(-0.28%) |
Apr 23, 2008 | 12.92 | 13.16 | 12.82 | 13.08 | 608,914 | +0.17(+1.32%) |
Apr 22, 2008 | 13.25 | 13.31 | 12.85 | 12.91 | 1,124,973 | -0.39(-2.95%) |
Apr 21, 2008 | 13.16 | 13.32 | 13.07 | 13.31 | 808,875 | +0.02(+0.17%) |
Apr 18, 2008 | 13.47 | 13.65 | 13.16 | 13.28 | 1,164,655 | -0.01(-0.06%) |
Apr 17, 2008 | 13.22 | 13.33 | 13.12 | 13.29 | 559,253 | -0.04(-0.28%) |
Apr 16, 2008 | 13.10 | 13.55 | 13.10 | 13.33 | 1,083,798 | +0.30(+2.33%) |
Apr 15, 2008 | 12.63 | 13.14 | 12.56 | 13.02 | 1,100,388 | +0.44(+3.47%) |
Apr 14, 2008 | 12.43 | 12.65 | 12.43 | 12.59 | 912,643 | +0.18(+1.43%) |
Apr 11, 2008 | 12.62 | 12.67 | 12.32 | 12.41 | 1,182,362 | -0.31(-2.44%) |
Apr 10, 2008 | 12.68 | 12.77 | 12.66 | 12.72 | 1,468,780 | +0.01(+0.06%) |
Apr 09, 2008 | 12.51 | 12.82 | 12.34 | 12.71 | 1,544,155 | +0.20(+1.60%) |
Apr 08, 2008 | 13.28 | 13.64 | 11.29 | 12.51 | 7,105,196 | -1.05(-7.75%) |
Apr 07, 2008 | 13.71 | 13.82 | 13.54 | 13.56 | 466,761 | -0.09(-0.65%) |
Apr 04, 2008 | 13.81 | 13.93 | 13.45 | 13.65 | 552,861 | -0.13(-0.97%) |
Apr 03, 2008 | 13.71 | 13.91 | 13.48 | 13.79 | 466,086 | +0.03(+0.22%) |
Apr 02, 2008 | 13.73 | 14.05 | 13.48 | 13.76 | 778,678 | +0.06(+0.43%) |
Apr 01, 2008 | 13.03 | 13.70 | 12.92 | 13.70 | 996,190 | +0.67(+5.11%) |
Mar 31, 2008 | 13.05 | 13.19 | 12.91 | 13.03 | 1,055,892 | -0.09(-0.68%) |
Mar 28, 2008 | 13.26 | 13.40 | 12.94 | 13.12 | 596,012 | -0.15(-1.12%) |
Mar 27, 2008 | 13.33 | 13.47 | 13.23 | 13.27 | 928,019 | -0.09(-0.67%) |
Mar 26, 2008 | 13.29 | 13.45 | 13.26 | 13.36 | 677,565 | -0.01(-0.06%) |
Mar 25, 2008 | 13.25 | 13.56 | 13.07 | 13.36 | 931,092 | +0.09(+0.67%) |
Mar 24, 2008 | 13.49 | 13.51 | 13.15 | 13.28 | 1,273,920 | -0.21(-1.59%) |
Mar 21, 2008 | 12.91 | 13.49 | 12.85 | 13.49 | 1,261,532 | +0.00(+0.00%) |
Mar 20, 2008 | 12.91 | 13.49 | 12.85 | 13.49 | 1,261,532 | +0.57(+4.41%) |
Mar 19, 2008 | 12.93 | 13.32 | 12.82 | 12.92 | 1,132,443 | -0.07(-0.57%) |
Mar 18, 2008 | 12.70 | 13.06 | 12.35 | 12.99 | 1,771,289 | +0.35(+2.75%) |
Mar 17, 2008 | 13.03 | 13.31 | 12.28 | 12.65 | 1,189,034 | -0.64(-4.85%) |
Mar 14, 2008 | 13.79 | 13.79 | 13.11 | 13.29 | 1,153,100 | -0.41(-2.97%) |
Mar 13, 2008 | 13.68 | 14.02 | 13.56 | 13.70 | 812,645 | -0.19(-1.33%) |
Mar 12, 2008 | 13.86 | 14.22 | 13.68 | 13.88 | 541,548 | +0.07(+0.54%) |
Mar 11, 2008 | 13.96 | 14.01 | 13.63 | 13.81 | 836,308 | +0.15(+1.08%) |
Mar 10, 2008 | 14.08 | 14.08 | 13.39 | 13.66 | 866,534 | -0.43(-3.05%) |
Mar 07, 2008 | 13.68 | 14.26 | 13.62 | 14.09 | 699,872 | +0.30(+2.20%) |
Mar 06, 2008 | 14.56 | 14.63 | 13.76 | 13.79 | 941,449 | -0.79(-5.43%) |
Mar 05, 2008 | 14.48 | 14.80 | 14.35 | 14.58 | 661,834 | +0.11(+0.77%) |
Mar 04, 2008 | 14.52 | 14.65 | 14.22 | 14.47 | 1,341,700 | -0.24(-1.61%) |
Mar 03, 2008 | 14.13 | 14.78 | 14.08 | 14.70 | 1,248,273 | +0.53(+3.71%) |
Feb 29, 2008 | 14.62 | 14.68 | 14.12 | 14.18 | 1,115,176 | -0.58(-3.91%) |
Feb 28, 2008 | 14.56 | 14.91 | 14.44 | 14.76 | 790,246 | +0.10(+0.71%) |
Feb 27, 2008 | 15.03 | 15.14 | 14.61 | 14.65 | 1,061,875 | -0.53(-3.46%) |
Feb 26, 2008 | 13.97 | 15.23 | 13.97 | 15.18 | 2,499,167 | +1.13(+8.07%) |
Feb 25, 2008 | 14.45 | 14.45 | 13.80 | 14.05 | 1,327,178 | -0.47(-3.21%) |
Feb 22, 2008 | 14.14 | 14.51 | 13.88 | 14.51 | 1,205,820 | +0.43(+3.05%) |
Feb 21, 2008 | 14.47 | 14.53 | 14.07 | 14.08 | 1,098,833 | -0.33(-2.26%) |
Feb 20, 2008 | 14.14 | 14.61 | 14.14 | 14.41 | 1,836,182 | +0.13(+0.88%) |
Feb 19, 2008 | 14.93 | 14.96 | 14.25 | 14.28 | 1,762,032 | -0.56(-3.79%) |
Feb 18, 2008 | 14.86 | 14.96 | 14.72 | 14.85 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.86 | 14.96 | 14.72 | 14.85 | 837,751 | -0.10(-0.64%) |
Feb 14, 2008 | 15.69 | 15.69 | 14.71 | 14.94 | 2,113,867 | -0.76(-4.81%) |
Feb 13, 2008 | 15.80 | 15.89 | 15.59 | 15.70 | 1,264,942 | -0.01(-0.09%) |
Feb 12, 2008 | 16.01 | 16.01 | 15.67 | 15.71 | 765,729 | -0.24(-1.53%) |
Feb 11, 2008 | 16.04 | 16.39 | 15.90 | 15.96 | 681,166 | -0.06(-0.37%) |
Feb 08, 2008 | 15.92 | 16.32 | 15.85 | 16.02 | 909,601 | +0.09(+0.56%) |
Feb 07, 2008 | 16.90 | 16.90 | 15.56 | 15.93 | 1,916,747 | -1.10(-6.48%) |
Feb 06, 2008 | 16.33 | 17.03 | 15.99 | 17.03 | 1,761,400 | +0.77(+4.74%) |
Feb 05, 2008 | 16.08 | 16.35 | 16.00 | 16.26 | 1,035,161 | +0.07(+0.41%) |
Feb 04, 2008 | 16.53 | 16.59 | 16.16 | 16.19 | 876,251 | -0.48(-2.89%) |