Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 16.05 | 16.20 | 15.45 | 15.48 | 1,583,498 | -0.44(-2.73%) |
Apr 29, 2008 | 16.04 | 16.45 | 15.90 | 15.92 | 1,500,770 | -0.42(-2.54%) |
Apr 28, 2008 | 16.62 | 16.81 | 16.25 | 16.34 | 1,273,492 | -0.39(-2.36%) |
Apr 25, 2008 | 17.00 | 17.00 | 16.23 | 16.73 | 1,966,996 | -0.27(-1.59%) |
Apr 24, 2008 | 16.80 | 17.00 | 16.45 | 17.00 | 2,072,672 | +0.03(+0.18%) |
Apr 23, 2008 | 16.55 | 16.99 | 16.36 | 16.97 | 1,454,276 | +0.39(+2.38%) |
Apr 22, 2008 | 16.50 | 16.75 | 16.25 | 16.57 | 1,235,192 | +0.17(+1.04%) |
Apr 21, 2008 | 15.74 | 16.57 | 15.56 | 16.41 | 1,581,608 | +0.56(+3.50%) |
Apr 18, 2008 | 15.52 | 15.95 | 14.94 | 15.85 | 2,871,216 | +0.85(+5.67%) |
Apr 17, 2008 | 15.40 | 15.40 | 14.80 | 15.00 | 1,247,394 | -0.38(-2.44%) |
Apr 16, 2008 | 15.16 | 15.47 | 14.48 | 15.38 | 1,857,426 | +0.48(+3.22%) |
Apr 15, 2008 | 15.24 | 15.24 | 14.12 | 14.89 | 2,016,978 | -0.01(-0.03%) |
Apr 14, 2008 | 15.04 | 15.45 | 14.59 | 14.90 | 3,494,112 | -0.64(-4.12%) |
Apr 11, 2008 | 16.17 | 16.18 | 15.43 | 15.54 | 1,778,470 | -0.79(-4.84%) |
Apr 10, 2008 | 16.07 | 16.48 | 15.91 | 16.33 | 1,386,744 | +0.03(+0.18%) |
Apr 09, 2008 | 16.50 | 16.57 | 15.77 | 16.30 | 1,406,016 | -0.27(-1.60%) |
Apr 08, 2008 | 16.46 | 16.61 | 15.86 | 16.57 | 783,916 | -0.01(-0.06%) |
Apr 07, 2008 | 17.00 | 17.00 | 16.20 | 16.57 | 2,080,138 | -0.30(-1.75%) |
Apr 04, 2008 | 16.55 | 16.94 | 16.25 | 16.87 | 2,205,690 | +0.66(+4.04%) |
Apr 03, 2008 | 15.60 | 16.32 | 15.47 | 16.21 | 1,574,318 | +0.81(+5.29%) |
Apr 02, 2008 | 14.98 | 17.22 | 14.96 | 15.40 | 6,622,984 | -0.38(-2.44%) |
Apr 01, 2008 | 14.62 | 16.02 | 14.49 | 15.79 | 3,353,466 | +1.57(+11.04%) |
Mar 31, 2008 | 14.65 | 15.15 | 13.90 | 14.21 | 1,856,800 | -0.52(-3.53%) |
Mar 28, 2008 | 15.87 | 15.99 | 14.59 | 14.73 | 1,273,798 | -1.08(-6.83%) |
Mar 27, 2008 | 16.50 | 17.00 | 15.81 | 15.81 | 1,507,504 | -0.53(-3.21%) |
Mar 26, 2008 | 15.40 | 16.51 | 15.38 | 16.34 | 2,237,074 | +0.77(+4.91%) |
Mar 25, 2008 | 15.50 | 15.62 | 14.90 | 15.57 | 984,562 | +0.01(+0.06%) |
Mar 24, 2008 | 14.00 | 15.66 | 13.97 | 15.56 | 2,104,590 | +1.74(+12.63%) |
Mar 21, 2008 | 13.91 | 13.99 | 13.09 | 13.82 | 2,218,244 | +0.00(+0.00%) |
Mar 20, 2008 | 13.91 | 13.99 | 13.09 | 13.82 | 2,218,244 | +0.66(+4.98%) |
Mar 19, 2008 | 13.43 | 14.00 | 13.06 | 13.16 | 931,654 | -0.23(-1.68%) |
Mar 18, 2008 | 13.21 | 14.07 | 12.76 | 13.39 | 2,040,930 | +0.39(+3.00%) |
Mar 17, 2008 | 12.95 | 13.00 | 12.57 | 13.00 | 866,764 | -0.60(-4.38%) |
Mar 14, 2008 | 13.97 | 14.57 | 13.29 | 13.60 | 1,997,692 | -0.29(-2.09%) |
Mar 13, 2008 | 12.85 | 14.90 | 12.54 | 13.88 | 3,515,370 | +0.79(+5.99%) |
Mar 12, 2008 | 13.22 | 13.60 | 12.38 | 13.10 | 1,746,156 | +0.03(+0.19%) |
Mar 11, 2008 | 12.10 | 13.14 | 11.67 | 13.07 | 4,220,374 | +2.21(+20.40%) |
Mar 10, 2008 | 11.43 | 11.68 | 10.62 | 10.86 | 1,755,118 | -0.69(-5.93%) |
Mar 07, 2008 | 12.26 | 12.51 | 11.06 | 11.54 | 3,550,536 | -0.99(-7.90%) |
Mar 06, 2008 | 13.79 | 13.85 | 12.41 | 12.54 | 2,745,848 | -1.36(-9.79%) |
Mar 05, 2008 | 13.46 | 13.96 | 13.00 | 13.89 | 1,385,304 | +0.89(+6.88%) |
Mar 04, 2008 | 12.88 | 13.24 | 12.75 | 13.00 | 1,716,932 | -0.11(-0.80%) |
Mar 03, 2008 | 14.21 | 14.23 | 13.00 | 13.11 | 1,809,962 | -0.34(-2.57%) |
Feb 29, 2008 | 14.10 | 14.35 | 13.45 | 13.45 | 2,086,374 | -0.97(-6.73%) |
Feb 28, 2008 | 14.81 | 14.81 | 14.10 | 14.42 | 1,119,582 | -0.08(-0.55%) |
Feb 27, 2008 | 14.29 | 14.69 | 14.26 | 14.50 | 949,630 | -0.04(-0.24%) |
Feb 26, 2008 | 14.75 | 14.79 | 14.15 | 14.54 | 2,286,602 | -0.21(-1.46%) |
Feb 25, 2008 | 14.55 | 15.21 | 14.31 | 14.75 | 2,701,022 | -0.21(-1.44%) |
Feb 22, 2008 | 14.00 | 15.00 | 13.92 | 14.96 | 4,840,412 | +1.45(+10.73%) |
Feb 21, 2008 | 15.70 | 15.70 | 13.21 | 13.52 | 6,383,960 | -1.72(-11.32%) |
Feb 20, 2008 | 15.90 | 15.90 | 15.19 | 15.24 | 1,642,890 | -0.81(-5.05%) |
Feb 19, 2008 | 16.25 | 16.50 | 15.99 | 16.05 | 1,050,122 | +0.02(+0.12%) |
Feb 18, 2008 | 16.43 | 16.43 | 15.21 | 16.03 | 1,937,668 | +0.00(+0.00%) |
Feb 15, 2008 | 16.43 | 16.43 | 15.21 | 16.03 | 1,937,668 | -0.58(-3.52%) |
Feb 14, 2008 | 17.32 | 17.50 | 16.54 | 16.61 | 875,674 | -0.71(-4.10%) |
Feb 13, 2008 | 17.96 | 17.96 | 17.25 | 17.32 | 1,210,564 | -0.33(-1.87%) |
Feb 12, 2008 | 17.31 | 17.99 | 17.30 | 17.66 | 2,007,446 | +0.47(+2.73%) |
Feb 11, 2008 | 17.15 | 17.29 | 17.12 | 17.18 | 1,959,558 | +0.06(+0.35%) |
Feb 08, 2008 | 17.00 | 17.50 | 16.96 | 17.12 | 1,010,180 | +0.12(+0.71%) |
Feb 07, 2008 | 16.27 | 17.14 | 15.95 | 17.00 | 2,076,186 | +0.29(+1.77%) |
Feb 06, 2008 | 16.41 | 17.34 | 16.32 | 16.71 | 1,308,870 | -0.14(-0.83%) |
Feb 05, 2008 | 16.86 | 17.20 | 16.43 | 16.85 | 1,537,340 | -0.15(-0.88%) |
Feb 04, 2008 | 17.36 | 17.50 | 16.64 | 17.00 | 986,432 | -0.45(-2.58%) |