Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 18.43 | 20.36 | 18.05 | 19.87 | 5,121,754 | +1.46(+7.92%) |
Apr 29, 2008 | 18.24 | 18.87 | 18.23 | 18.41 | 1,546,564 | +0.38(+2.12%) |
Apr 28, 2008 | 18.20 | 18.33 | 17.88 | 18.03 | 257,650 | -0.40(-2.17%) |
Apr 25, 2008 | 18.65 | 18.82 | 17.63 | 18.43 | 536,687 | -0.01(-0.05%) |
Apr 24, 2008 | 18.17 | 19.01 | 17.83 | 18.43 | 416,644 | +0.23(+1.29%) |
Apr 23, 2008 | 18.24 | 18.56 | 17.93 | 18.20 | 247,934 | +0.01(+0.05%) |
Apr 22, 2008 | 18.29 | 18.48 | 17.71 | 18.19 | 406,820 | -0.25(-1.36%) |
Apr 21, 2008 | 18.80 | 18.83 | 18.22 | 18.44 | 321,235 | -0.35(-1.85%) |
Apr 18, 2008 | 18.37 | 18.94 | 18.09 | 18.79 | 614,797 | +0.75(+4.18%) |
Apr 17, 2008 | 18.53 | 18.79 | 17.68 | 18.04 | 290,078 | -0.62(-3.30%) |
Apr 16, 2008 | 18.05 | 18.83 | 17.94 | 18.65 | 593,297 | +0.82(+4.57%) |
Apr 15, 2008 | 17.70 | 18.29 | 17.48 | 17.84 | 461,320 | +0.02(+0.10%) |
Apr 14, 2008 | 17.61 | 18.06 | 17.35 | 17.82 | 325,897 | +0.25(+1.43%) |
Apr 11, 2008 | 18.01 | 18.02 | 17.48 | 17.57 | 444,993 | -0.56(-3.06%) |
Apr 10, 2008 | 17.84 | 18.53 | 17.39 | 18.12 | 812,537 | +0.34(+1.90%) |
Apr 09, 2008 | 17.78 | 18.09 | 17.67 | 17.78 | 550,259 | +0.00(+0.00%) |
Apr 08, 2008 | 17.35 | 17.81 | 17.28 | 17.78 | 524,882 | +0.38(+2.19%) |
Apr 07, 2008 | 17.60 | 18.00 | 17.14 | 17.40 | 479,962 | +0.29(+1.67%) |
Apr 04, 2008 | 16.71 | 17.15 | 16.40 | 17.12 | 674,521 | +0.43(+2.55%) |
Apr 03, 2008 | 16.03 | 16.76 | 15.66 | 16.69 | 478,395 | +0.58(+3.61%) |
Apr 02, 2008 | 15.58 | 16.40 | 15.51 | 16.11 | 597,456 | +0.36(+2.31%) |
Apr 01, 2008 | 15.55 | 15.96 | 15.54 | 15.75 | 296,648 | +0.45(+2.95%) |
Mar 31, 2008 | 15.23 | 15.44 | 14.83 | 15.29 | 289,982 | +0.06(+0.40%) |
Mar 28, 2008 | 15.40 | 15.42 | 14.75 | 15.23 | 535,967 | -0.10(-0.68%) |
Mar 27, 2008 | 15.65 | 15.73 | 15.32 | 15.34 | 155,508 | -0.33(-2.10%) |
Mar 26, 2008 | 15.62 | 15.78 | 15.14 | 15.67 | 252,914 | +0.01(+0.06%) |
Mar 25, 2008 | 15.62 | 15.73 | 15.14 | 15.66 | 248,408 | -0.09(-0.55%) |
Mar 24, 2008 | 15.53 | 15.95 | 15.52 | 15.75 | 433,256 | +0.31(+2.02%) |
Mar 21, 2008 | 15.62 | 15.71 | 15.29 | 15.43 | 807,132 | +0.00(+0.00%) |
Mar 20, 2008 | 15.62 | 15.71 | 15.29 | 15.43 | 807,132 | -0.19(-1.22%) |
Mar 19, 2008 | 15.60 | 15.68 | 15.40 | 15.62 | 522,686 | +0.17(+1.12%) |
Mar 18, 2008 | 14.42 | 15.79 | 14.42 | 15.45 | 466,711 | +1.28(+9.00%) |
Mar 17, 2008 | 13.92 | 14.56 | 13.92 | 14.18 | 238,627 | +0.07(+0.49%) |
Mar 14, 2008 | 14.52 | 14.62 | 13.93 | 14.11 | 291,876 | -0.29(-1.99%) |
Mar 13, 2008 | 14.47 | 14.51 | 14.00 | 14.39 | 468,525 | -0.28(-1.89%) |
Mar 12, 2008 | 14.35 | 14.96 | 14.35 | 14.67 | 323,361 | +0.18(+1.26%) |
Mar 11, 2008 | 14.54 | 14.55 | 14.18 | 14.49 | 261,586 | +0.34(+2.39%) |
Mar 10, 2008 | 14.29 | 14.51 | 14.10 | 14.15 | 327,712 | -0.08(-0.55%) |
Mar 07, 2008 | 13.87 | 14.71 | 13.87 | 14.23 | 445,441 | +0.23(+1.67%) |
Mar 06, 2008 | 14.53 | 14.78 | 13.98 | 13.99 | 317,325 | -0.60(-4.10%) |
Mar 05, 2008 | 14.43 | 14.82 | 14.36 | 14.59 | 315,900 | +0.22(+1.51%) |
Mar 04, 2008 | 14.31 | 14.71 | 14.06 | 14.38 | 930,561 | +0.07(+0.49%) |
Mar 03, 2008 | 14.65 | 14.65 | 14.21 | 14.31 | 579,518 | -0.13(-0.90%) |
Feb 29, 2008 | 14.25 | 14.79 | 14.25 | 14.44 | 789,661 | +0.00(+0.00%) |
Feb 28, 2008 | 14.77 | 14.94 | 14.24 | 14.44 | 260,268 | -0.33(-2.23%) |
Feb 27, 2008 | 14.06 | 15.00 | 13.83 | 14.77 | 787,077 | +0.59(+4.16%) |
Feb 26, 2008 | 13.64 | 14.20 | 13.64 | 14.18 | 444,686 | +0.43(+3.16%) |
Feb 25, 2008 | 13.49 | 13.96 | 13.46 | 13.74 | 599,599 | +0.29(+2.13%) |
Feb 22, 2008 | 13.68 | 13.84 | 13.23 | 13.46 | 222,647 | -0.17(-1.27%) |
Feb 21, 2008 | 14.11 | 14.34 | 13.58 | 13.63 | 259,519 | -0.41(-2.90%) |
Feb 20, 2008 | 14.11 | 14.18 | 13.92 | 14.04 | 364,434 | -0.21(-1.46%) |
Feb 19, 2008 | 14.69 | 14.69 | 14.16 | 14.24 | 368,051 | -0.25(-1.73%) |
Feb 18, 2008 | 14.40 | 14.53 | 14.11 | 14.50 | 533,884 | +0.00(+0.00%) |
Feb 15, 2008 | 14.40 | 14.53 | 14.11 | 14.50 | 533,884 | -0.02(-0.12%) |
Feb 14, 2008 | 14.79 | 14.83 | 14.45 | 14.51 | 311,871 | -0.28(-1.88%) |
Feb 13, 2008 | 13.97 | 14.82 | 13.85 | 14.79 | 326,533 | +0.82(+5.84%) |
Feb 12, 2008 | 14.39 | 14.56 | 13.85 | 13.98 | 350,750 | -0.37(-2.60%) |
Feb 11, 2008 | 13.92 | 14.84 | 13.92 | 14.35 | 1,174,659 | +0.82(+6.03%) |
Feb 08, 2008 | 13.45 | 13.80 | 13.23 | 13.53 | 1,011,351 | +0.01(+0.06%) |
Feb 07, 2008 | 13.22 | 13.54 | 12.70 | 13.52 | 1,314,578 | +0.20(+1.50%) |
Feb 06, 2008 | 14.46 | 14.66 | 13.15 | 13.33 | 996,434 | -0.12(-0.90%) |
Feb 05, 2008 | 13.00 | 13.61 | 13.00 | 13.45 | 1,144,959 | +0.02(+0.13%) |
Feb 04, 2008 | 13.45 | 13.68 | 13.15 | 13.43 | 729,971 | +0.14(+1.04%) |