Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.17 | 12.21 | 11.79 | 11.91 | 127,268 | -0.15(-1.28%) |
Apr 29, 2008 | 12.91 | 12.91 | 12.05 | 12.06 | 120,132 | -1.05(-8.01%) |
Apr 28, 2008 | 13.16 | 13.16 | 12.60 | 13.12 | 122,129 | +0.00(+0.00%) |
Apr 25, 2008 | 13.19 | 13.22 | 12.54 | 13.12 | 310,553 | +0.00(+0.00%) |
Apr 24, 2008 | 12.45 | 13.12 | 12.10 | 13.12 | 594,929 | +0.56(+4.45%) |
Apr 23, 2008 | 12.22 | 12.99 | 11.54 | 12.56 | 668,917 | +0.96(+8.32%) |
Apr 22, 2008 | 9.576 | 11.95 | 9.566 | 11.59 | 844,410 | +1.49(+14.69%) |
Apr 21, 2008 | 11.80 | 11.80 | 8.775 | 10.11 | 1,221,785 | -1.66(-14.10%) |
Apr 18, 2008 | 10.71 | 12.28 | 10.70 | 11.76 | 1,000,917 | +0.55(+4.90%) |
Apr 17, 2008 | 13.39 | 13.88 | 9.749 | 11.22 | 1,710,746 | -2.11(-15.85%) |
Apr 16, 2008 | 14.22 | 14.55 | 13.21 | 13.33 | 330,659 | -1.16(-7.99%) |
Apr 15, 2008 | 14.94 | 14.98 | 14.46 | 14.48 | 116,375 | -0.46(-3.10%) |
Apr 14, 2008 | 14.94 | 15.01 | 14.85 | 14.95 | 54,090 | +0.08(+0.52%) |
Apr 11, 2008 | 15.21 | 15.31 | 14.82 | 14.87 | 58,148 | -0.40(-2.65%) |
Apr 10, 2008 | 15.67 | 15.67 | 15.05 | 15.28 | 33,183 | -0.29(-1.86%) |
Apr 09, 2008 | 15.48 | 15.60 | 15.41 | 15.56 | 51,745 | +0.10(+0.62%) |
Apr 08, 2008 | 15.32 | 15.56 | 15.19 | 15.47 | 40,861 | +0.24(+1.61%) |
Apr 07, 2008 | 15.13 | 15.75 | 15.13 | 15.22 | 79,432 | +0.29(+1.91%) |
Apr 04, 2008 | 14.95 | 15.13 | 14.73 | 14.94 | 13,325 | +0.07(+0.45%) |
Apr 03, 2008 | 14.67 | 14.95 | 14.67 | 14.87 | 15,554 | +0.20(+1.38%) |
Apr 02, 2008 | 14.68 | 14.80 | 14.53 | 14.67 | 19,998 | +0.11(+0.73%) |
Apr 01, 2008 | 14.47 | 14.57 | 14.27 | 14.56 | 31,524 | +0.17(+1.21%) |
Mar 31, 2008 | 14.50 | 14.50 | 14.32 | 14.39 | 17,514 | -0.06(-0.40%) |
Mar 28, 2008 | 14.47 | 14.51 | 14.40 | 14.45 | 19,287 | -0.02(-0.13%) |
Mar 27, 2008 | 14.61 | 14.64 | 14.42 | 14.47 | 69,685 | +0.00(+0.00%) |
Mar 26, 2008 | 14.73 | 14.79 | 14.37 | 14.47 | 77,890 | -0.37(-2.47%) |
Mar 25, 2008 | 14.86 | 15.02 | 14.71 | 14.83 | 52,186 | +0.10(+0.65%) |
Mar 24, 2008 | 14.95 | 15.43 | 14.71 | 14.74 | 54,480 | +0.03(+0.20%) |
Mar 21, 2008 | 14.47 | 14.71 | 14.40 | 14.71 | 79,158 | +0.00(+0.00%) |
Mar 20, 2008 | 14.47 | 14.71 | 14.40 | 14.71 | 79,158 | +0.20(+1.40%) |
Mar 19, 2008 | 15.00 | 15.00 | 14.47 | 14.50 | 44,953 | -0.26(-1.76%) |
Mar 18, 2008 | 14.48 | 14.76 | 13.51 | 14.76 | 97,787 | +0.44(+3.10%) |
Mar 17, 2008 | 14.93 | 15.14 | 13.09 | 14.32 | 658,429 | -0.82(-5.41%) |
Mar 14, 2008 | 15.09 | 15.18 | 15.00 | 15.14 | 472,241 | +0.05(+0.32%) |
Mar 13, 2008 | 14.81 | 15.11 | 14.69 | 15.09 | 1,933,717 | +0.16(+1.10%) |
Mar 12, 2008 | 14.74 | 14.98 | 14.61 | 14.93 | 167,317 | +0.15(+1.04%) |
Mar 11, 2008 | 15.18 | 15.25 | 14.77 | 14.77 | 53,034 | -0.18(-1.23%) |
Mar 10, 2008 | 15.20 | 15.36 | 14.96 | 14.96 | 93,033 | -0.30(-1.96%) |
Mar 07, 2008 | 15.43 | 15.67 | 15.26 | 15.26 | 49,878 | -0.18(-1.19%) |
Mar 06, 2008 | 15.91 | 15.91 | 15.43 | 15.44 | 41,582 | -0.38(-2.38%) |
Mar 05, 2008 | 15.95 | 16.00 | 15.82 | 15.82 | 52,263 | +0.03(+0.18%) |
Mar 04, 2008 | 15.89 | 16.15 | 15.79 | 15.79 | 46,758 | -0.14(-0.91%) |
Mar 03, 2008 | 16.11 | 16.25 | 15.92 | 15.93 | 49,704 | -0.26(-1.61%) |
Feb 29, 2008 | 16.32 | 16.40 | 16.19 | 16.19 | 46,042 | -0.18(-1.12%) |
Feb 28, 2008 | 16.17 | 16.67 | 16.17 | 16.37 | 31,604 | -0.02(-0.12%) |
Feb 27, 2008 | 16.56 | 16.94 | 16.36 | 16.39 | 41,253 | -0.38(-2.24%) |
Feb 26, 2008 | 16.61 | 16.81 | 16.52 | 16.77 | 64,645 | +0.21(+1.28%) |
Feb 25, 2008 | 16.51 | 16.63 | 16.39 | 16.56 | 65,018 | +0.20(+1.24%) |
Feb 22, 2008 | 16.39 | 16.39 | 16.22 | 16.36 | 17,098 | +0.03(+0.18%) |
Feb 21, 2008 | 16.39 | 16.39 | 16.23 | 16.33 | 14,102 | +0.11(+0.65%) |
Feb 20, 2008 | 16.31 | 16.38 | 16.15 | 16.22 | 24,887 | -0.13(-0.77%) |
Feb 19, 2008 | 16.11 | 16.59 | 16.09 | 16.35 | 77,975 | +0.54(+3.42%) |
Feb 18, 2008 | 15.96 | 16.20 | 15.72 | 15.81 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.96 | 16.20 | 15.72 | 15.81 | 57,967 | -0.12(-0.73%) |
Feb 14, 2008 | 16.58 | 16.59 | 15.92 | 15.92 | 53,257 | -0.52(-3.17%) |
Feb 13, 2008 | 16.35 | 16.46 | 16.11 | 16.44 | 41,827 | -0.05(-0.29%) |
Feb 12, 2008 | 16.58 | 16.58 | 16.25 | 16.49 | 45,316 | +0.08(+0.47%) |
Feb 11, 2008 | 16.30 | 16.48 | 16.20 | 16.41 | 51,978 | +0.21(+1.31%) |
Feb 08, 2008 | 16.09 | 16.36 | 16.09 | 16.20 | 24,887 | +0.12(+0.72%) |
Feb 07, 2008 | 16.56 | 16.57 | 16.09 | 16.09 | 53,404 | -0.45(-2.74%) |
Feb 06, 2008 | 16.56 | 16.56 | 16.32 | 16.54 | 120,550 | +0.18(+1.12%) |
Feb 05, 2008 | 16.20 | 16.39 | 16.18 | 16.36 | 70,875 | +0.06(+0.36%) |
Feb 04, 2008 | 15.91 | 16.35 | 15.82 | 16.30 | 70,491 | +0.38(+2.36%) |