Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 11.53 | 11.96 | 11.38 | 11.78 | 409,013 | +0.35(+3.10%) |
Apr 29, 2008 | 11.08 | 11.66 | 10.94 | 11.42 | 567,095 | +0.46(+4.21%) |
Apr 28, 2008 | 11.04 | 11.04 | 10.38 | 10.96 | 373,971 | +0.10(+0.92%) |
Apr 25, 2008 | 10.70 | 11.12 | 10.50 | 10.86 | 180,540 | +0.12(+1.07%) |
Apr 24, 2008 | 10.94 | 10.95 | 10.46 | 10.75 | 273,456 | +0.04(+0.36%) |
Apr 23, 2008 | 11.02 | 11.04 | 10.62 | 10.71 | 145,810 | -0.14(-1.28%) |
Apr 22, 2008 | 10.78 | 10.92 | 10.49 | 10.85 | 268,989 | -0.15(-1.40%) |
Apr 21, 2008 | 11.32 | 11.52 | 10.82 | 11.00 | 234,763 | -0.32(-2.85%) |
Apr 18, 2008 | 11.54 | 11.63 | 11.30 | 11.32 | 417,413 | -0.01(-0.07%) |
Apr 17, 2008 | 11.46 | 11.76 | 11.22 | 11.33 | 428,716 | -0.22(-1.87%) |
Apr 16, 2008 | 11.53 | 11.79 | 11.47 | 11.55 | 413,692 | +0.16(+1.42%) |
Apr 15, 2008 | 11.35 | 11.62 | 11.35 | 11.38 | 428,797 | -0.06(-0.54%) |
Apr 14, 2008 | 11.41 | 11.72 | 11.35 | 11.45 | 220,291 | -0.10(-0.87%) |
Apr 11, 2008 | 11.87 | 12.23 | 11.48 | 11.55 | 269,100 | -0.28(-2.41%) |
Apr 10, 2008 | 11.64 | 12.02 | 11.15 | 11.83 | 502,127 | +0.42(+3.71%) |
Apr 09, 2008 | 11.00 | 11.65 | 11.00 | 11.41 | 290,539 | +0.35(+3.20%) |
Apr 08, 2008 | 10.98 | 11.31 | 10.98 | 11.05 | 223,538 | -0.22(-1.98%) |
Apr 07, 2008 | 11.27 | 11.46 | 11.04 | 11.28 | 220,572 | +0.08(+0.69%) |
Apr 04, 2008 | 11.58 | 11.58 | 11.01 | 11.20 | 444,693 | -0.15(-1.29%) |
Apr 03, 2008 | 10.62 | 11.46 | 10.62 | 11.35 | 377,647 | +0.59(+5.51%) |
Apr 02, 2008 | 11.39 | 11.52 | 10.35 | 10.75 | 891,902 | -0.87(-7.48%) |
Apr 01, 2008 | 11.25 | 11.68 | 11.20 | 11.62 | 327,424 | +0.28(+2.51%) |
Mar 31, 2008 | 11.30 | 11.45 | 10.62 | 11.34 | 379,515 | -0.15(-1.34%) |
Mar 28, 2008 | 11.85 | 11.85 | 11.46 | 11.49 | 450,902 | -0.25(-2.10%) |
Mar 27, 2008 | 12.02 | 12.02 | 11.50 | 11.74 | 239,252 | -0.11(-0.91%) |
Mar 26, 2008 | 12.31 | 12.34 | 11.81 | 11.85 | 249,553 | -0.50(-4.05%) |
Mar 25, 2008 | 11.72 | 12.46 | 11.72 | 12.35 | 260,223 | +0.41(+3.42%) |
Mar 24, 2008 | 10.84 | 12.30 | 10.84 | 11.94 | 391,628 | +0.78(+6.96%) |
Mar 21, 2008 | 11.28 | 11.64 | 10.63 | 11.16 | 772,651 | +0.00(+0.00%) |
Mar 20, 2008 | 11.28 | 11.64 | 10.63 | 11.16 | 772,651 | -0.22(-1.96%) |
Mar 19, 2008 | 12.30 | 12.54 | 11.32 | 11.38 | 385,989 | -1.05(-8.42%) |
Mar 18, 2008 | 12.15 | 12.54 | 11.78 | 12.43 | 666,426 | +0.39(+3.26%) |
Mar 17, 2008 | 12.28 | 12.38 | 11.76 | 12.04 | 544,557 | -0.47(-3.75%) |
Mar 14, 2008 | 13.56 | 13.70 | 12.35 | 12.51 | 1,340,407 | -1.15(-8.45%) |
Mar 13, 2008 | 14.57 | 14.62 | 13.46 | 13.66 | 654,842 | -0.88(-6.03%) |
Mar 12, 2008 | 15.01 | 16.18 | 13.73 | 14.54 | 823,885 | -0.34(-2.27%) |
Mar 11, 2008 | 14.91 | 15.08 | 12.47 | 14.88 | 1,636,627 | +0.05(+0.36%) |
Mar 10, 2008 | 18.00 | 18.08 | 14.73 | 14.82 | 820,563 | -3.23(-17.89%) |
Mar 07, 2008 | 18.92 | 19.10 | 17.55 | 18.05 | 232,397 | -0.84(-4.44%) |
Mar 06, 2008 | 19.71 | 19.76 | 18.89 | 18.89 | 195,581 | -0.72(-3.69%) |
Mar 05, 2008 | 19.55 | 20.11 | 19.52 | 19.62 | 283,374 | +0.08(+0.39%) |
Mar 04, 2008 | 19.57 | 19.88 | 18.69 | 19.54 | 293,572 | -0.21(-1.05%) |
Mar 03, 2008 | 18.18 | 19.97 | 18.18 | 19.75 | 582,825 | +1.40(+7.63%) |
Feb 29, 2008 | 19.18 | 19.18 | 18.34 | 18.35 | 144,781 | -0.75(-3.91%) |
Feb 28, 2008 | 17.69 | 19.45 | 17.69 | 19.09 | 256,015 | +1.26(+7.07%) |
Feb 27, 2008 | 18.61 | 19.28 | 17.83 | 17.83 | 252,883 | -0.95(-5.04%) |
Feb 26, 2008 | 18.31 | 18.92 | 18.22 | 18.78 | 166,981 | +0.35(+1.88%) |
Feb 25, 2008 | 18.15 | 18.55 | 18.15 | 18.43 | 175,233 | +0.12(+0.67%) |
Feb 22, 2008 | 18.39 | 18.90 | 17.60 | 18.31 | 179,414 | -0.27(-1.45%) |
Feb 21, 2008 | 19.22 | 19.62 | 18.27 | 18.58 | 206,428 | -0.54(-2.82%) |
Feb 20, 2008 | 19.45 | 19.45 | 18.85 | 19.12 | 320,476 | -0.35(-1.78%) |
Feb 19, 2008 | 20.25 | 20.25 | 19.30 | 19.46 | 333,736 | +0.00(+0.00%) |
Feb 18, 2008 | 20.38 | 20.55 | 19.30 | 19.46 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.38 | 20.55 | 19.30 | 19.46 | 175,355 | -0.91(-4.46%) |
Feb 14, 2008 | 21.06 | 21.08 | 20.08 | 20.37 | 133,597 | -0.63(-3.00%) |
Feb 13, 2008 | 20.29 | 21.13 | 20.03 | 21.00 | 169,573 | +0.88(+4.40%) |
Feb 12, 2008 | 20.72 | 20.72 | 19.81 | 20.12 | 223,977 | -0.14(-0.68%) |
Feb 11, 2008 | 20.15 | 20.34 | 19.81 | 20.25 | 95,160 | +0.10(+0.50%) |
Feb 08, 2008 | 20.02 | 20.38 | 19.75 | 20.15 | 135,942 | +0.05(+0.23%) |
Feb 07, 2008 | 19.52 | 20.18 | 19.23 | 20.11 | 318,476 | +0.42(+2.11%) |
Feb 06, 2008 | 19.60 | 20.23 | 19.32 | 19.69 | 161,590 | +0.27(+1.39%) |
Feb 05, 2008 | 20.41 | 20.41 | 19.21 | 19.42 | 313,088 | -1.06(-5.18%) |
Feb 04, 2008 | 21.28 | 21.54 | 20.09 | 20.48 | 240,609 | -0.58(-2.77%) |