Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.01 | 14.07 | 13.66 | 13.78 | 858,452 | -0.25(-1.79%) |
Apr 29, 2008 | 13.69 | 14.07 | 13.61 | 14.04 | 652,196 | +0.36(+2.60%) |
Apr 28, 2008 | 13.35 | 13.91 | 13.35 | 13.68 | 604,155 | +0.27(+1.99%) |
Apr 25, 2008 | 13.05 | 13.41 | 12.84 | 13.41 | 686,193 | +0.37(+2.84%) |
Apr 24, 2008 | 13.13 | 13.13 | 12.96 | 13.04 | 723,016 | -0.04(-0.28%) |
Apr 23, 2008 | 12.92 | 13.16 | 12.82 | 13.08 | 609,010 | +0.17(+1.32%) |
Apr 22, 2008 | 13.25 | 13.30 | 12.84 | 12.91 | 1,125,150 | -0.39(-2.95%) |
Apr 21, 2008 | 13.16 | 13.32 | 13.07 | 13.30 | 809,002 | +0.02(+0.17%) |
Apr 18, 2008 | 13.47 | 13.64 | 13.16 | 13.28 | 1,164,838 | -0.01(-0.06%) |
Apr 17, 2008 | 13.22 | 13.33 | 13.12 | 13.29 | 559,341 | -0.04(-0.28%) |
Apr 16, 2008 | 13.10 | 13.55 | 13.10 | 13.33 | 1,083,969 | +0.30(+2.33%) |
Apr 15, 2008 | 12.63 | 13.13 | 12.56 | 13.02 | 1,100,562 | +0.44(+3.47%) |
Apr 14, 2008 | 12.43 | 12.65 | 12.43 | 12.59 | 912,786 | +0.18(+1.43%) |
Apr 11, 2008 | 12.61 | 12.67 | 12.32 | 12.41 | 1,182,549 | -0.31(-2.44%) |
Apr 10, 2008 | 12.68 | 12.77 | 12.66 | 12.72 | 1,469,012 | +0.01(+0.06%) |
Apr 09, 2008 | 12.50 | 12.81 | 12.33 | 12.71 | 1,544,398 | +0.20(+1.60%) |
Apr 08, 2008 | 13.27 | 13.64 | 11.29 | 12.51 | 7,106,316 | -1.05(-7.75%) |
Apr 07, 2008 | 13.71 | 13.81 | 13.54 | 13.56 | 466,835 | -0.09(-0.65%) |
Apr 04, 2008 | 13.81 | 13.93 | 13.44 | 13.65 | 552,948 | -0.13(-0.97%) |
Apr 03, 2008 | 13.71 | 13.90 | 13.48 | 13.78 | 466,159 | +0.03(+0.22%) |
Apr 02, 2008 | 13.73 | 14.05 | 13.47 | 13.75 | 778,801 | +0.06(+0.43%) |
Apr 01, 2008 | 13.03 | 13.70 | 12.92 | 13.70 | 996,347 | +0.67(+5.11%) |
Mar 31, 2008 | 13.05 | 13.19 | 12.90 | 13.03 | 1,056,059 | -0.09(-0.68%) |
Mar 28, 2008 | 13.26 | 13.40 | 12.94 | 13.12 | 596,106 | -0.15(-1.12%) |
Mar 27, 2008 | 13.33 | 13.47 | 13.23 | 13.27 | 928,165 | -0.09(-0.66%) |
Mar 26, 2008 | 13.29 | 13.44 | 13.26 | 13.36 | 677,672 | -0.01(-0.06%) |
Mar 25, 2008 | 13.25 | 13.55 | 13.07 | 13.36 | 931,238 | +0.09(+0.67%) |
Mar 24, 2008 | 13.49 | 13.51 | 13.15 | 13.27 | 1,274,120 | -0.21(-1.59%) |
Mar 21, 2008 | 12.91 | 13.49 | 12.84 | 13.49 | 1,261,731 | +0.00(+0.00%) |
Mar 20, 2008 | 12.91 | 13.49 | 12.84 | 13.49 | 1,261,731 | +0.57(+4.41%) |
Mar 19, 2008 | 12.93 | 13.32 | 12.81 | 12.92 | 1,132,622 | -0.07(-0.57%) |
Mar 18, 2008 | 12.70 | 13.06 | 12.35 | 12.99 | 1,771,569 | +0.35(+2.75%) |
Mar 17, 2008 | 13.03 | 13.31 | 12.27 | 12.64 | 1,189,221 | -0.64(-4.85%) |
Mar 14, 2008 | 13.78 | 13.78 | 13.10 | 13.29 | 1,153,282 | -0.41(-2.97%) |
Mar 13, 2008 | 13.68 | 14.01 | 13.56 | 13.70 | 812,773 | -0.19(-1.33%) |
Mar 12, 2008 | 13.86 | 14.22 | 13.67 | 13.88 | 541,634 | +0.07(+0.54%) |
Mar 11, 2008 | 13.95 | 14.01 | 13.63 | 13.81 | 836,439 | +0.15(+1.08%) |
Mar 10, 2008 | 14.08 | 14.08 | 13.39 | 13.66 | 866,670 | -0.43(-3.05%) |
Mar 07, 2008 | 13.68 | 14.26 | 13.62 | 14.09 | 699,982 | +0.30(+2.20%) |
Mar 06, 2008 | 14.55 | 14.63 | 13.76 | 13.78 | 941,598 | -0.79(-5.43%) |
Mar 05, 2008 | 14.48 | 14.80 | 14.35 | 14.58 | 661,938 | +0.11(+0.77%) |
Mar 04, 2008 | 14.52 | 14.65 | 14.21 | 14.47 | 1,341,911 | -0.24(-1.61%) |
Mar 03, 2008 | 14.12 | 14.78 | 14.07 | 14.70 | 1,248,470 | +0.53(+3.71%) |
Feb 29, 2008 | 14.62 | 14.68 | 14.12 | 14.18 | 1,115,352 | -0.58(-3.91%) |
Feb 28, 2008 | 14.55 | 14.91 | 14.44 | 14.75 | 790,371 | +0.10(+0.71%) |
Feb 27, 2008 | 15.03 | 15.14 | 14.61 | 14.65 | 1,062,043 | -0.53(-3.46%) |
Feb 26, 2008 | 13.97 | 15.23 | 13.97 | 15.18 | 2,499,561 | +1.13(+8.06%) |
Feb 25, 2008 | 14.45 | 14.45 | 13.80 | 14.04 | 1,327,388 | -0.47(-3.21%) |
Feb 22, 2008 | 14.14 | 14.51 | 13.88 | 14.51 | 1,206,010 | +0.43(+3.05%) |
Feb 21, 2008 | 14.47 | 14.52 | 14.07 | 14.08 | 1,099,006 | -0.33(-2.26%) |
Feb 20, 2008 | 14.14 | 14.61 | 14.14 | 14.41 | 1,836,472 | +0.13(+0.88%) |
Feb 19, 2008 | 14.93 | 14.95 | 14.25 | 14.28 | 1,762,310 | -0.56(-3.79%) |
Feb 18, 2008 | 14.86 | 14.95 | 14.72 | 14.84 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.86 | 14.95 | 14.72 | 14.84 | 837,883 | -0.10(-0.64%) |
Feb 14, 2008 | 15.69 | 15.69 | 14.71 | 14.94 | 2,114,201 | -0.76(-4.81%) |
Feb 13, 2008 | 15.80 | 15.89 | 15.59 | 15.69 | 1,265,142 | -0.01(-0.09%) |
Feb 12, 2008 | 16.01 | 16.01 | 15.66 | 15.71 | 765,850 | -0.24(-1.53%) |
Feb 11, 2008 | 16.04 | 16.38 | 15.90 | 15.95 | 681,273 | -0.06(-0.37%) |
Feb 08, 2008 | 15.92 | 16.32 | 15.84 | 16.01 | 909,744 | +0.09(+0.56%) |
Feb 07, 2008 | 16.90 | 16.90 | 15.56 | 15.92 | 1,917,049 | -1.10(-6.48%) |
Feb 06, 2008 | 16.32 | 17.03 | 15.98 | 17.03 | 1,761,678 | +0.77(+4.74%) |
Feb 05, 2008 | 16.08 | 16.35 | 16.00 | 16.26 | 1,035,324 | +0.07(+0.41%) |
Feb 04, 2008 | 16.53 | 16.58 | 16.16 | 16.19 | 876,389 | -0.48(-2.89%) |