Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.67 | 13.67 | 13.03 | 13.12 | 1,824,084 | -0.54(-3.98%) |
Apr 29, 2008 | 13.62 | 13.82 | 13.54 | 13.67 | 757,106 | +0.11(+0.85%) |
Apr 28, 2008 | 13.69 | 13.81 | 13.47 | 13.55 | 973,743 | -0.19(-1.39%) |
Apr 25, 2008 | 13.61 | 13.77 | 13.41 | 13.74 | 700,050 | +0.17(+1.27%) |
Apr 24, 2008 | 13.24 | 13.73 | 13.16 | 13.57 | 776,042 | +0.39(+2.97%) |
Apr 23, 2008 | 13.31 | 13.55 | 13.11 | 13.18 | 929,481 | -0.10(-0.72%) |
Apr 22, 2008 | 13.57 | 13.72 | 13.23 | 13.27 | 1,322,652 | -0.34(-2.52%) |
Apr 21, 2008 | 14.08 | 14.11 | 13.55 | 13.62 | 1,236,704 | -0.54(-3.84%) |
Apr 18, 2008 | 14.35 | 14.79 | 14.02 | 14.16 | 2,490,392 | +0.61(+4.51%) |
Apr 17, 2008 | 13.86 | 13.86 | 13.41 | 13.55 | 4,184,088 | -0.32(-2.34%) |
Apr 16, 2008 | 13.22 | 13.89 | 13.19 | 13.88 | 1,326,907 | +0.71(+5.37%) |
Apr 15, 2008 | 13.38 | 13.53 | 13.14 | 13.17 | 2,295,541 | -0.11(-0.79%) |
Apr 14, 2008 | 13.42 | 13.62 | 13.21 | 13.27 | 773,817 | -0.23(-1.70%) |
Apr 11, 2008 | 13.78 | 13.85 | 13.43 | 13.50 | 695,592 | -0.40(-2.88%) |
Apr 10, 2008 | 13.60 | 14.26 | 13.60 | 13.90 | 811,873 | +0.31(+2.25%) |
Apr 09, 2008 | 13.72 | 13.92 | 13.58 | 13.60 | 992,865 | -0.13(-0.97%) |
Apr 08, 2008 | 14.09 | 14.32 | 13.61 | 13.73 | 1,022,393 | -0.41(-2.90%) |
Apr 07, 2008 | 13.76 | 14.35 | 13.71 | 14.14 | 898,730 | +0.53(+3.86%) |
Apr 04, 2008 | 13.69 | 13.84 | 13.43 | 13.62 | 729,559 | -0.01(-0.07%) |
Apr 03, 2008 | 13.66 | 13.92 | 13.39 | 13.63 | 1,044,021 | -0.04(-0.28%) |
Apr 02, 2008 | 14.16 | 14.22 | 13.56 | 13.67 | 1,984,746 | -0.56(-3.96%) |
Apr 01, 2008 | 13.99 | 14.43 | 13.94 | 14.23 | 1,137,889 | +0.21(+1.50%) |
Mar 31, 2008 | 14.74 | 14.90 | 13.98 | 14.02 | 1,344,373 | -0.60(-4.12%) |
Mar 28, 2008 | 14.56 | 14.82 | 14.54 | 14.62 | 628,996 | +0.06(+0.39%) |
Mar 27, 2008 | 14.75 | 14.80 | 14.50 | 14.56 | 953,129 | -0.15(-1.04%) |
Mar 26, 2008 | 14.64 | 14.77 | 14.27 | 14.72 | 1,280,723 | -0.03(-0.19%) |
Mar 25, 2008 | 14.89 | 14.93 | 14.61 | 14.75 | 561,353 | -0.17(-1.15%) |
Mar 24, 2008 | 14.71 | 15.09 | 14.70 | 14.92 | 788,968 | +0.26(+1.76%) |
Mar 21, 2008 | 14.43 | 14.99 | 14.35 | 14.66 | 1,757,972 | +0.00(+0.00%) |
Mar 20, 2008 | 14.43 | 14.99 | 14.35 | 14.66 | 1,757,972 | +0.27(+1.86%) |
Mar 19, 2008 | 14.97 | 15.28 | 14.39 | 14.39 | 974,750 | -0.55(-3.71%) |
Mar 18, 2008 | 14.81 | 15.15 | 14.43 | 14.95 | 1,090,560 | +0.36(+2.49%) |
Mar 17, 2008 | 14.41 | 15.21 | 14.41 | 14.58 | 1,649,975 | +0.39(+2.76%) |
Mar 14, 2008 | 14.68 | 14.79 | 13.98 | 14.19 | 927,350 | -0.49(-3.32%) |
Mar 13, 2008 | 14.33 | 14.76 | 14.18 | 14.68 | 950,562 | +0.26(+1.79%) |
Mar 12, 2008 | 14.97 | 15.18 | 14.35 | 14.42 | 1,044,469 | -0.58(-3.88%) |
Mar 11, 2008 | 14.43 | 15.00 | 14.34 | 15.00 | 1,079,775 | +0.93(+6.58%) |
Mar 10, 2008 | 14.05 | 14.37 | 14.04 | 14.08 | 953,781 | +0.09(+0.61%) |
Mar 07, 2008 | 13.86 | 14.29 | 13.80 | 13.99 | 911,610 | -0.04(-0.27%) |
Mar 06, 2008 | 13.87 | 14.08 | 13.66 | 14.03 | 1,508,983 | +0.09(+0.62%) |
Mar 05, 2008 | 13.95 | 14.27 | 13.85 | 13.94 | 664,074 | +0.10(+0.69%) |
Mar 04, 2008 | 13.90 | 14.15 | 13.73 | 13.85 | 1,080,613 | -0.17(-1.23%) |
Mar 03, 2008 | 14.40 | 14.52 | 13.92 | 14.02 | 953,180 | -0.53(-3.67%) |
Feb 29, 2008 | 14.62 | 14.75 | 14.45 | 14.55 | 930,065 | -0.25(-1.68%) |
Feb 28, 2008 | 15.03 | 15.04 | 14.58 | 14.80 | 538,480 | -0.15(-1.02%) |
Feb 27, 2008 | 15.34 | 15.54 | 14.89 | 14.96 | 642,818 | -0.55(-3.57%) |
Feb 26, 2008 | 15.14 | 15.60 | 15.02 | 15.51 | 630,031 | +0.30(+1.95%) |
Feb 25, 2008 | 15.11 | 15.25 | 14.70 | 15.21 | 516,816 | +0.07(+0.44%) |
Feb 22, 2008 | 15.19 | 15.21 | 14.71 | 15.15 | 638,001 | +0.03(+0.19%) |
Feb 21, 2008 | 15.59 | 15.59 | 15.04 | 15.12 | 457,480 | -0.33(-2.16%) |
Feb 20, 2008 | 15.03 | 15.47 | 14.82 | 15.45 | 587,718 | +0.34(+2.28%) |
Feb 19, 2008 | 15.53 | 15.66 | 14.99 | 15.11 | 451,197 | -0.38(-2.47%) |
Feb 18, 2008 | 15.46 | 15.56 | 15.18 | 15.49 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.46 | 15.56 | 15.18 | 15.49 | 561,981 | -0.09(-0.55%) |
Feb 14, 2008 | 16.05 | 16.05 | 15.47 | 15.58 | 462,820 | -0.42(-2.63%) |
Feb 13, 2008 | 15.84 | 16.02 | 15.74 | 16.00 | 644,431 | +0.41(+2.64%) |
Feb 12, 2008 | 15.88 | 15.98 | 15.41 | 15.59 | 779,046 | -0.19(-1.21%) |
Feb 11, 2008 | 15.26 | 15.85 | 15.08 | 15.78 | 1,121,031 | +0.56(+3.70%) |
Feb 08, 2008 | 16.02 | 16.13 | 15.09 | 15.21 | 1,005,954 | -0.80(-5.01%) |
Feb 07, 2008 | 14.83 | 16.21 | 14.78 | 16.02 | 1,541,220 | +1.19(+8.05%) |
Feb 06, 2008 | 15.46 | 15.57 | 14.78 | 14.82 | 1,252,024 | -0.58(-3.78%) |
Feb 05, 2008 | 16.10 | 16.23 | 15.39 | 15.40 | 1,079,387 | -1.02(-6.22%) |
Feb 04, 2008 | 16.82 | 16.83 | 16.13 | 16.43 | 963,337 | +0.01(+0.06%) |