Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 16.47 | 16.48 | 15.63 | 15.67 | 1,077,538 | -0.76(-4.60%) |
Apr 29, 2008 | 16.14 | 16.85 | 16.00 | 16.42 | 2,024,571 | +0.49(+3.10%) |
Apr 28, 2008 | 15.85 | 16.32 | 15.73 | 15.93 | 851,085 | +0.06(+0.38%) |
Apr 25, 2008 | 15.68 | 15.94 | 15.29 | 15.87 | 432,710 | +0.35(+2.27%) |
Apr 24, 2008 | 14.99 | 15.80 | 14.96 | 15.52 | 906,566 | +0.55(+3.65%) |
Apr 23, 2008 | 15.00 | 15.15 | 14.79 | 14.97 | 699,748 | -0.16(-1.04%) |
Apr 22, 2008 | 15.31 | 15.35 | 14.91 | 15.13 | 744,052 | -0.20(-1.32%) |
Apr 21, 2008 | 15.38 | 15.49 | 15.19 | 15.33 | 364,554 | -0.20(-1.30%) |
Apr 18, 2008 | 15.52 | 15.66 | 15.39 | 15.53 | 352,703 | +0.28(+1.87%) |
Apr 17, 2008 | 15.10 | 15.44 | 15.10 | 15.25 | 808,082 | -0.12(-0.78%) |
Apr 16, 2008 | 14.43 | 15.38 | 14.22 | 15.37 | 1,503,202 | +1.04(+7.26%) |
Apr 15, 2008 | 14.09 | 14.33 | 14.09 | 14.33 | 716,405 | +0.23(+1.65%) |
Apr 14, 2008 | 14.53 | 14.53 | 14.06 | 14.10 | 810,690 | -0.32(-2.23%) |
Apr 11, 2008 | 14.78 | 14.97 | 14.34 | 14.42 | 1,048,145 | -0.55(-3.70%) |
Apr 10, 2008 | 14.69 | 15.08 | 14.48 | 14.97 | 768,853 | +0.38(+2.62%) |
Apr 09, 2008 | 15.14 | 15.27 | 14.53 | 14.59 | 1,099,207 | -0.48(-3.18%) |
Apr 08, 2008 | 15.20 | 15.38 | 15.04 | 15.07 | 745,464 | -0.25(-1.66%) |
Apr 07, 2008 | 15.53 | 15.61 | 15.22 | 15.32 | 1,103,584 | -0.17(-1.11%) |
Apr 04, 2008 | 15.62 | 15.80 | 15.31 | 15.50 | 767,740 | -0.02(-0.14%) |
Apr 03, 2008 | 15.10 | 15.68 | 14.90 | 15.52 | 1,018,970 | +0.32(+2.12%) |
Apr 02, 2008 | 14.93 | 15.20 | 14.68 | 15.20 | 1,041,732 | +0.41(+2.78%) |
Apr 01, 2008 | 14.48 | 14.82 | 14.08 | 14.78 | 1,864,156 | +0.22(+1.49%) |
Mar 31, 2008 | 14.31 | 14.72 | 14.26 | 14.57 | 1,090,359 | +0.25(+1.78%) |
Mar 28, 2008 | 14.82 | 14.82 | 14.26 | 14.31 | 778,560 | -0.40(-2.75%) |
Mar 27, 2008 | 15.37 | 15.39 | 14.44 | 14.72 | 1,149,005 | -0.45(-2.96%) |
Mar 26, 2008 | 14.59 | 15.17 | 14.31 | 15.17 | 1,268,033 | +0.45(+3.05%) |
Mar 25, 2008 | 15.23 | 15.23 | 14.67 | 14.72 | 466,495 | -0.44(-2.91%) |
Mar 24, 2008 | 14.55 | 15.26 | 14.55 | 15.16 | 772,282 | +0.61(+4.22%) |
Mar 21, 2008 | 13.95 | 14.63 | 13.80 | 14.54 | 901,997 | +0.00(+0.00%) |
Mar 20, 2008 | 13.95 | 14.63 | 13.80 | 14.54 | 901,997 | +0.58(+4.18%) |
Mar 19, 2008 | 13.86 | 14.27 | 13.83 | 13.96 | 1,179,641 | +0.04(+0.32%) |
Mar 18, 2008 | 13.62 | 14.01 | 13.61 | 13.92 | 934,460 | +0.40(+2.99%) |
Mar 17, 2008 | 13.38 | 13.74 | 13.28 | 13.51 | 1,246,792 | -0.24(-1.74%) |
Mar 14, 2008 | 14.07 | 14.15 | 13.57 | 13.75 | 610,668 | -0.32(-2.29%) |
Mar 13, 2008 | 13.70 | 14.10 | 13.40 | 14.07 | 920,642 | +0.36(+2.62%) |
Mar 12, 2008 | 13.77 | 14.17 | 13.51 | 13.71 | 639,894 | -0.07(-0.54%) |
Mar 11, 2008 | 13.71 | 13.83 | 13.25 | 13.79 | 1,048,679 | +0.54(+4.07%) |
Mar 10, 2008 | 13.60 | 13.76 | 13.11 | 13.25 | 1,480,842 | -0.27(-1.99%) |
Mar 07, 2008 | 13.39 | 13.75 | 13.39 | 13.52 | 913,887 | +0.02(+0.17%) |
Mar 06, 2008 | 13.47 | 13.64 | 13.32 | 13.50 | 924,716 | -0.14(-1.04%) |
Mar 05, 2008 | 13.38 | 13.72 | 13.32 | 13.64 | 1,311,477 | +0.23(+1.73%) |
Mar 04, 2008 | 13.35 | 13.56 | 13.22 | 13.41 | 761,373 | -0.16(-1.16%) |
Mar 03, 2008 | 13.63 | 13.76 | 13.29 | 13.56 | 982,686 | +0.06(+0.44%) |
Feb 29, 2008 | 14.07 | 14.07 | 13.41 | 13.50 | 962,507 | -0.58(-4.14%) |
Feb 28, 2008 | 14.25 | 14.36 | 13.90 | 14.09 | 895,980 | -0.27(-1.88%) |
Feb 27, 2008 | 14.60 | 14.64 | 14.10 | 14.36 | 796,767 | -0.39(-2.64%) |
Feb 26, 2008 | 14.55 | 14.96 | 14.35 | 14.75 | 955,137 | +0.24(+1.65%) |
Feb 25, 2008 | 14.02 | 14.60 | 13.81 | 14.51 | 939,536 | +0.45(+3.19%) |
Feb 22, 2008 | 14.33 | 14.44 | 13.81 | 14.06 | 1,236,585 | -0.28(-1.93%) |
Feb 21, 2008 | 14.47 | 14.47 | 13.80 | 14.33 | 3,273,353 | -0.04(-0.26%) |
Feb 20, 2008 | 13.89 | 14.42 | 13.77 | 14.37 | 1,357,405 | +0.52(+3.78%) |
Feb 19, 2008 | 14.70 | 14.70 | 13.38 | 13.85 | 1,459,223 | +0.38(+2.84%) |
Feb 18, 2008 | 13.39 | 13.56 | 13.17 | 13.47 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.39 | 13.56 | 13.17 | 13.47 | 1,030,404 | -0.01(-0.06%) |
Feb 14, 2008 | 14.04 | 14.04 | 13.17 | 13.47 | 2,652,724 | -0.57(-4.05%) |
Feb 13, 2008 | 13.61 | 14.07 | 13.44 | 14.04 | 1,066,532 | +0.59(+4.40%) |
Feb 12, 2008 | 13.56 | 13.63 | 13.29 | 13.45 | 715,518 | -0.09(-0.66%) |
Feb 11, 2008 | 13.10 | 13.55 | 12.88 | 13.54 | 614,773 | +0.43(+3.31%) |
Feb 08, 2008 | 13.02 | 13.35 | 12.80 | 13.11 | 785,187 | +0.02(+0.11%) |
Feb 07, 2008 | 12.62 | 13.21 | 12.55 | 13.09 | 940,338 | +0.40(+3.19%) |
Feb 06, 2008 | 13.11 | 13.11 | 12.63 | 12.69 | 1,354,677 | -0.28(-2.14%) |
Feb 05, 2008 | 13.14 | 13.39 | 12.88 | 12.97 | 1,082,441 | -0.16(-1.20%) |
Feb 04, 2008 | 14.01 | 14.01 | 12.87 | 13.12 | 1,221,818 | -0.76(-5.45%) |