Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 15.38 | 15.94 | 15.12 | 15.60 | 171,255 | +0.18(+1.17%) |
Apr 29, 2008 | 15.28 | 15.76 | 15.06 | 15.42 | 256,535 | +0.16(+1.05%) |
Apr 28, 2008 | 14.89 | 15.33 | 14.88 | 15.26 | 168,687 | +0.32(+2.14%) |
Apr 25, 2008 | 15.18 | 15.20 | 14.75 | 14.94 | 119,199 | -0.15(-0.99%) |
Apr 24, 2008 | 14.55 | 15.28 | 14.28 | 15.09 | 177,094 | +0.54(+3.71%) |
Apr 23, 2008 | 14.85 | 14.85 | 13.55 | 14.55 | 640,855 | -0.23(-1.56%) |
Apr 22, 2008 | 15.27 | 15.42 | 14.54 | 14.78 | 119,595 | -0.59(-3.84%) |
Apr 21, 2008 | 15.45 | 15.86 | 15.14 | 15.37 | 159,264 | -0.16(-1.03%) |
Apr 18, 2008 | 15.60 | 15.60 | 15.26 | 15.53 | 97,941 | +0.19(+1.24%) |
Apr 17, 2008 | 15.46 | 15.46 | 15.27 | 15.34 | 85,326 | -0.16(-1.03%) |
Apr 16, 2008 | 14.84 | 15.62 | 14.81 | 15.50 | 204,492 | +0.81(+5.51%) |
Apr 15, 2008 | 15.95 | 16.16 | 14.69 | 14.69 | 430,256 | -1.18(-7.44%) |
Apr 14, 2008 | 16.30 | 16.45 | 15.66 | 15.87 | 137,200 | -0.52(-3.17%) |
Apr 11, 2008 | 16.76 | 16.79 | 16.36 | 16.39 | 63,086 | -0.54(-3.19%) |
Apr 10, 2008 | 16.84 | 17.05 | 16.80 | 16.93 | 80,851 | +0.08(+0.47%) |
Apr 09, 2008 | 17.42 | 17.55 | 16.80 | 16.85 | 107,834 | -0.56(-3.22%) |
Apr 08, 2008 | 17.12 | 17.43 | 16.92 | 17.41 | 93,491 | +0.15(+0.87%) |
Apr 07, 2008 | 17.31 | 17.50 | 17.20 | 17.26 | 97,777 | +0.04(+0.23%) |
Apr 04, 2008 | 17.68 | 17.68 | 17.12 | 17.22 | 109,077 | -0.36(-2.05%) |
Apr 03, 2008 | 17.54 | 17.78 | 17.40 | 17.58 | 124,797 | -0.12(-0.68%) |
Apr 02, 2008 | 16.85 | 17.84 | 16.85 | 17.70 | 183,842 | +0.35(+2.02%) |
Apr 01, 2008 | 16.88 | 17.40 | 16.81 | 17.35 | 183,524 | +0.55(+3.27%) |
Mar 31, 2008 | 17.01 | 17.32 | 16.79 | 16.80 | 143,415 | -0.22(-1.29%) |
Mar 28, 2008 | 16.89 | 17.11 | 16.87 | 17.02 | 140,141 | +0.12(+0.71%) |
Mar 27, 2008 | 17.16 | 17.37 | 16.85 | 16.90 | 189,805 | -0.17(-1.00%) |
Mar 26, 2008 | 17.24 | 17.24 | 16.66 | 17.07 | 202,162 | -0.30(-1.73%) |
Mar 25, 2008 | 17.50 | 17.61 | 16.95 | 17.37 | 83,451 | -0.22(-1.25%) |
Mar 24, 2008 | 16.98 | 17.79 | 16.75 | 17.59 | 299,213 | +0.71(+4.21%) |
Mar 21, 2008 | 16.87 | 17.27 | 16.34 | 16.88 | 319,880 | +0.00(+0.00%) |
Mar 20, 2008 | 16.87 | 17.27 | 16.34 | 16.88 | 319,880 | +0.01(+0.06%) |
Mar 19, 2008 | 17.48 | 17.60 | 16.60 | 16.87 | 181,560 | -0.52(-2.99%) |
Mar 18, 2008 | 17.11 | 17.45 | 16.34 | 17.39 | 107,882 | +0.38(+2.23%) |
Mar 17, 2008 | 16.82 | 17.36 | 16.34 | 17.01 | 192,744 | -0.09(-0.53%) |
Mar 14, 2008 | 17.10 | 17.41 | 16.60 | 17.10 | 152,560 | +0.11(+0.65%) |
Mar 13, 2008 | 16.43 | 17.03 | 16.15 | 16.99 | 251,407 | +0.45(+2.72%) |
Mar 12, 2008 | 17.00 | 17.00 | 16.53 | 16.54 | 296,204 | -0.47(-2.76%) |
Mar 11, 2008 | 17.21 | 17.21 | 16.50 | 17.01 | 642,921 | +0.36(+2.16%) |
Mar 10, 2008 | 16.68 | 17.01 | 15.90 | 16.65 | 245,749 | +0.05(+0.30%) |
Mar 07, 2008 | 16.36 | 17.28 | 15.94 | 16.60 | 218,286 | +0.03(+0.18%) |
Mar 06, 2008 | 16.90 | 16.90 | 16.47 | 16.57 | 235,924 | -0.44(-2.59%) |
Mar 05, 2008 | 17.15 | 17.32 | 16.90 | 17.01 | 100,004 | -0.04(-0.23%) |
Mar 04, 2008 | 17.00 | 17.33 | 16.79 | 17.05 | 394,881 | -0.11(-0.64%) |
Mar 03, 2008 | 16.67 | 17.16 | 16.67 | 17.16 | 317,495 | +0.16(+0.94%) |
Feb 29, 2008 | 16.71 | 17.15 | 15.95 | 17.00 | 778,666 | -0.30(-1.73%) |
Feb 28, 2008 | 19.03 | 19.03 | 15.04 | 17.30 | 2,454,302 | -4.21(-19.57%) |
Feb 27, 2008 | 21.15 | 21.95 | 21.15 | 21.51 | 58,770 | +0.03(+0.14%) |
Feb 26, 2008 | 21.20 | 21.91 | 21.20 | 21.48 | 71,006 | +0.14(+0.66%) |
Feb 25, 2008 | 21.43 | 21.61 | 21.02 | 21.34 | 50,419 | +0.01(+0.05%) |
Feb 22, 2008 | 21.50 | 21.94 | 21.04 | 21.33 | 107,353 | +0.08(+0.38%) |
Feb 21, 2008 | 21.68 | 22.10 | 21.15 | 21.25 | 117,175 | -0.29(-1.35%) |
Feb 20, 2008 | 21.83 | 22.34 | 21.04 | 21.54 | 133,471 | -0.40(-1.82%) |
Feb 19, 2008 | 22.08 | 22.40 | 21.55 | 21.94 | 88,491 | +0.23(+1.06%) |
Feb 18, 2008 | 22.15 | 22.60 | 21.61 | 21.71 | 73,580 | +0.00(+0.00%) |
Feb 15, 2008 | 22.15 | 22.60 | 21.61 | 21.71 | 73,580 | -0.56(-2.51%) |
Feb 14, 2008 | 23.12 | 23.12 | 22.27 | 22.27 | 45,043 | -0.84(-3.63%) |
Feb 13, 2008 | 22.98 | 23.62 | 22.98 | 23.11 | 87,579 | +0.40(+1.76%) |
Feb 12, 2008 | 22.68 | 22.95 | 22.00 | 22.71 | 92,031 | +0.19(+0.84%) |
Feb 11, 2008 | 22.53 | 22.74 | 22.07 | 22.52 | 64,060 | -0.15(-0.66%) |
Feb 08, 2008 | 22.88 | 23.39 | 22.56 | 22.67 | 65,422 | -0.32(-1.39%) |
Feb 07, 2008 | 22.98 | 23.77 | 22.20 | 22.99 | 104,527 | -0.07(-0.30%) |
Feb 06, 2008 | 23.00 | 23.78 | 22.65 | 23.06 | 373,054 | +0.40(+1.77%) |
Feb 05, 2008 | 22.78 | 23.32 | 22.34 | 22.66 | 131,136 | -0.30(-1.31%) |
Feb 04, 2008 | 23.19 | 23.98 | 22.82 | 22.96 | 144,134 | -0.31(-1.33%) |