Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 19.25 | 19.68 | 18.17 | 18.45 | 829,023 | -0.43(-2.28%) |
Apr 29, 2008 | 20.00 | 20.00 | 17.94 | 18.88 | 1,212,896 | -0.89(-4.50%) |
Apr 28, 2008 | 19.95 | 21.18 | 19.70 | 19.77 | 2,365,070 | +0.53(+2.75%) |
Apr 25, 2008 | 18.79 | 19.90 | 18.11 | 19.24 | 1,816,239 | +0.79(+4.28%) |
Apr 24, 2008 | 17.50 | 19.38 | 16.80 | 18.45 | 2,882,092 | +1.16(+6.71%) |
Apr 23, 2008 | 15.25 | 17.70 | 15.22 | 17.29 | 2,683,386 | +2.44(+16.43%) |
Apr 22, 2008 | 15.29 | 15.40 | 14.23 | 14.85 | 604,107 | -0.64(-4.13%) |
Apr 21, 2008 | 14.04 | 15.49 | 14.04 | 15.49 | 1,119,602 | +1.45(+10.33%) |
Apr 18, 2008 | 14.51 | 14.51 | 13.91 | 14.04 | 515,555 | -0.04(-0.28%) |
Apr 17, 2008 | 14.40 | 14.40 | 13.90 | 14.08 | 315,154 | -0.41(-2.83%) |
Apr 16, 2008 | 14.22 | 14.50 | 13.95 | 14.49 | 576,771 | +0.59(+4.24%) |
Apr 15, 2008 | 14.22 | 14.50 | 13.75 | 13.90 | 336,263 | -0.22(-1.56%) |
Apr 14, 2008 | 14.52 | 14.53 | 13.80 | 14.12 | 926,251 | -0.52(-3.55%) |
Apr 11, 2008 | 14.80 | 14.85 | 14.35 | 14.64 | 373,664 | -0.45(-2.98%) |
Apr 10, 2008 | 14.98 | 15.70 | 14.91 | 15.09 | 492,126 | -0.01(-0.07%) |
Apr 09, 2008 | 15.77 | 16.16 | 14.89 | 15.10 | 722,207 | -1.00(-6.21%) |
Apr 08, 2008 | 17.13 | 17.15 | 15.66 | 16.10 | 1,130,946 | -1.36(-7.79%) |
Apr 07, 2008 | 15.97 | 17.58 | 15.65 | 17.46 | 1,548,424 | +1.89(+12.14%) |
Apr 04, 2008 | 15.51 | 16.19 | 15.15 | 15.57 | 804,252 | +0.22(+1.43%) |
Apr 03, 2008 | 15.08 | 15.70 | 14.92 | 15.35 | 711,385 | +0.35(+2.33%) |
Apr 02, 2008 | 14.76 | 16.25 | 14.65 | 15.00 | 1,208,467 | +0.42(+2.88%) |
Apr 01, 2008 | 14.15 | 15.43 | 14.04 | 14.58 | 935,233 | +0.68(+4.89%) |
Mar 31, 2008 | 14.05 | 14.52 | 13.72 | 13.90 | 375,788 | -0.46(-3.20%) |
Mar 28, 2008 | 14.55 | 15.35 | 14.25 | 14.36 | 683,202 | -0.04(-0.28%) |
Mar 27, 2008 | 14.95 | 14.96 | 14.19 | 14.40 | 344,485 | -0.41(-2.77%) |
Mar 26, 2008 | 14.90 | 15.00 | 14.32 | 14.81 | 548,096 | -0.05(-0.34%) |
Mar 25, 2008 | 14.30 | 14.99 | 13.68 | 14.86 | 728,195 | +0.78(+5.54%) |
Mar 24, 2008 | 13.26 | 14.43 | 13.08 | 14.08 | 643,969 | +0.80(+6.02%) |
Mar 21, 2008 | 13.41 | 13.52 | 12.80 | 13.28 | 643,872 | +0.00(+0.00%) |
Mar 20, 2008 | 13.41 | 13.52 | 12.80 | 13.28 | 641,272 | -0.22(-1.63%) |
Mar 19, 2008 | 14.10 | 14.50 | 13.12 | 13.50 | 646,089 | -0.56(-3.98%) |
Mar 18, 2008 | 14.36 | 14.49 | 13.25 | 14.06 | 758,188 | +0.54(+3.99%) |
Mar 17, 2008 | 13.80 | 14.20 | 13.16 | 13.52 | 580,345 | -1.08(-7.40%) |
Mar 14, 2008 | 16.00 | 16.00 | 14.51 | 14.60 | 801,299 | -0.76(-4.95%) |
Mar 13, 2008 | 14.71 | 15.52 | 14.11 | 15.36 | 1,428,535 | +0.12(+0.79%) |
Mar 12, 2008 | 16.55 | 16.55 | 15.24 | 15.24 | 773,744 | -1.05(-6.45%) |
Mar 11, 2008 | 15.93 | 16.43 | 14.70 | 16.29 | 895,725 | +1.60(+10.89%) |
Mar 10, 2008 | 16.10 | 16.38 | 14.69 | 14.69 | 1,248,992 | -1.59(-9.77%) |
Mar 07, 2008 | 17.71 | 18.10 | 16.16 | 16.28 | 1,520,524 | -2.07(-11.28%) |
Mar 06, 2008 | 19.52 | 20.20 | 18.04 | 18.35 | 1,005,466 | -1.32(-6.73%) |
Mar 05, 2008 | 20.20 | 21.35 | 19.22 | 19.67 | 2,299,449 | -0.43(-2.12%) |
Mar 04, 2008 | 18.51 | 20.69 | 18.50 | 20.10 | 2,178,147 | +1.15(+6.07%) |
Mar 03, 2008 | 20.27 | 20.71 | 18.44 | 18.95 | 2,563,946 | -2.27(-10.70%) |
Feb 29, 2008 | 17.75 | 21.85 | 17.69 | 21.22 | 7,325,033 | +4.21(+24.75%) |
Feb 28, 2008 | 16.95 | 17.74 | 16.50 | 17.01 | 1,166,175 | +0.05(+0.29%) |
Feb 27, 2008 | 16.80 | 18.37 | 16.65 | 16.96 | 1,513,638 | -0.02(-0.12%) |
Feb 26, 2008 | 16.56 | 17.30 | 16.00 | 16.98 | 794,672 | +0.42(+2.54%) |
Feb 25, 2008 | 16.07 | 16.85 | 15.61 | 16.56 | 493,327 | +0.32(+1.97%) |
Feb 22, 2008 | 16.71 | 16.80 | 15.50 | 16.24 | 781,883 | -0.54(-3.22%) |
Feb 21, 2008 | 15.34 | 17.65 | 15.24 | 16.78 | 2,788,214 | +1.72(+11.42%) |
Feb 20, 2008 | 15.15 | 15.20 | 14.60 | 15.06 | 420,150 | -0.18(-1.18%) |
Feb 19, 2008 | 15.70 | 15.73 | 14.90 | 15.24 | 532,075 | +0.10(+0.66%) |
Feb 18, 2008 | 15.15 | 15.60 | 14.95 | 15.14 | 411,418 | +0.00(+0.00%) |
Feb 15, 2008 | 15.15 | 15.60 | 14.95 | 15.14 | 410,418 | -0.32(-2.07%) |
Feb 14, 2008 | 16.10 | 16.50 | 15.20 | 15.46 | 867,782 | -0.34(-2.15%) |
Feb 13, 2008 | 15.50 | 15.90 | 15.16 | 15.80 | 607,525 | +0.52(+3.40%) |
Feb 12, 2008 | 15.13 | 16.09 | 14.85 | 15.28 | 1,206,012 | +0.45(+3.03%) |
Feb 11, 2008 | 15.29 | 15.77 | 14.73 | 14.83 | 784,255 | -0.57(-3.70%) |
Feb 08, 2008 | 15.41 | 15.88 | 15.04 | 15.40 | 554,542 | +0.08(+0.52%) |
Feb 07, 2008 | 15.08 | 16.10 | 15.03 | 15.32 | 1,338,135 | -0.37(-2.36%) |
Feb 06, 2008 | 16.28 | 16.90 | 15.50 | 15.69 | 1,126,811 | -0.43(-2.66%) |
Feb 05, 2008 | 17.50 | 17.69 | 16.01 | 16.12 | 1,565,407 | -1.99(-10.99%) |
Feb 04, 2008 | 17.87 | 19.88 | 17.66 | 18.11 | 3,208,040 | +0.85(+4.92%) |