Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.72 | 15.05 | 14.56 | 14.68 | 1,856,287 | +0.26(+1.80%) |
Apr 29, 2008 | 14.37 | 14.58 | 14.33 | 14.42 | 992,703 | -0.08(-0.55%) |
Apr 28, 2008 | 14.48 | 14.64 | 14.48 | 14.50 | 826,575 | +0.13(+0.87%) |
Apr 25, 2008 | 14.09 | 14.40 | 14.09 | 14.37 | 597,741 | +0.53(+3.81%) |
Apr 24, 2008 | 13.77 | 13.92 | 13.64 | 13.84 | 996,578 | +0.12(+0.91%) |
Apr 23, 2008 | 14.96 | 15.68 | 13.62 | 13.72 | 1,107,074 | +0.04(+0.33%) |
Apr 22, 2008 | 13.79 | 14.00 | 13.59 | 13.68 | 1,454,296 | -0.38(-2.73%) |
Apr 21, 2008 | 13.91 | 14.12 | 13.89 | 14.06 | 911,291 | -0.04(-0.32%) |
Apr 18, 2008 | 14.19 | 14.20 | 13.98 | 14.10 | 1,092,264 | +0.06(+0.45%) |
Apr 17, 2008 | 14.09 | 14.14 | 13.91 | 14.04 | 960,269 | -0.16(-1.13%) |
Apr 16, 2008 | 13.49 | 14.27 | 13.49 | 14.20 | 2,261,564 | +0.27(+1.92%) |
Apr 15, 2008 | 14.26 | 14.33 | 13.90 | 13.93 | 1,752,937 | -0.46(-3.17%) |
Apr 14, 2008 | 14.55 | 14.59 | 14.25 | 14.39 | 1,005,433 | -0.01(-0.06%) |
Apr 11, 2008 | 14.33 | 14.42 | 14.22 | 14.40 | 1,124,367 | +0.07(+0.50%) |
Apr 10, 2008 | 14.11 | 14.37 | 14.03 | 14.33 | 1,915,116 | +0.39(+2.82%) |
Apr 09, 2008 | 14.18 | 14.26 | 13.91 | 13.93 | 1,440,620 | -0.21(-1.45%) |
Apr 08, 2008 | 14.36 | 14.51 | 14.09 | 14.14 | 1,602,570 | -0.46(-3.18%) |
Apr 07, 2008 | 15.21 | 15.21 | 14.51 | 14.60 | 1,327,622 | -0.12(-0.79%) |
Apr 04, 2008 | 14.76 | 14.86 | 14.61 | 14.72 | 1,039,935 | -0.11(-0.72%) |
Apr 03, 2008 | 14.68 | 14.88 | 14.58 | 14.83 | 1,004,026 | +0.20(+1.34%) |
Apr 02, 2008 | 14.43 | 14.74 | 14.43 | 14.63 | 1,256,943 | +0.60(+4.27%) |
Apr 01, 2008 | 13.62 | 14.10 | 13.59 | 14.03 | 1,794,881 | +0.60(+4.46%) |
Mar 31, 2008 | 13.13 | 13.65 | 12.62 | 13.43 | 868,302 | +0.13(+1.01%) |
Mar 28, 2008 | 13.54 | 13.54 | 13.25 | 13.30 | 698,712 | -0.28(-2.04%) |
Mar 27, 2008 | 13.58 | 13.69 | 13.48 | 13.58 | 2,142,839 | +0.02(+0.13%) |
Mar 26, 2008 | 13.93 | 13.97 | 13.40 | 13.56 | 1,504,168 | -0.40(-2.88%) |
Mar 25, 2008 | 13.56 | 14.05 | 13.56 | 13.96 | 1,899,708 | +0.58(+4.34%) |
Mar 24, 2008 | 13.24 | 13.47 | 13.24 | 13.38 | 1,861,284 | +0.65(+5.12%) |
Mar 21, 2008 | 12.47 | 12.84 | 12.47 | 12.73 | 1,212,426 | +0.00(+0.00%) |
Mar 20, 2008 | 12.47 | 12.84 | 12.47 | 12.73 | 1,212,426 | +0.23(+1.86%) |
Mar 19, 2008 | 12.72 | 12.95 | 12.43 | 12.50 | 1,986,957 | -0.38(-2.91%) |
Mar 18, 2008 | 12.79 | 12.87 | 12.53 | 12.87 | 1,859,117 | +0.20(+1.55%) |
Mar 17, 2008 | 12.64 | 12.79 | 12.30 | 12.67 | 3,210,346 | -0.36(-2.74%) |
Mar 14, 2008 | 13.31 | 13.31 | 12.84 | 13.03 | 2,128,810 | -0.45(-3.31%) |
Mar 13, 2008 | 13.29 | 13.55 | 13.13 | 13.48 | 1,449,954 | -0.41(-2.96%) |
Mar 12, 2008 | 13.97 | 14.14 | 13.87 | 13.89 | 1,238,025 | -0.34(-2.39%) |
Mar 11, 2008 | 13.61 | 14.24 | 13.61 | 14.23 | 1,396,067 | +0.79(+5.85%) |
Mar 10, 2008 | 13.59 | 13.69 | 13.35 | 13.44 | 1,992,923 | -0.25(-1.83%) |
Mar 07, 2008 | 13.85 | 13.93 | 13.63 | 13.69 | 2,306,100 | -0.52(-3.65%) |
Mar 06, 2008 | 14.65 | 14.65 | 14.14 | 14.21 | 2,342,089 | -0.68(-4.56%) |
Mar 05, 2008 | 14.80 | 14.91 | 14.66 | 14.89 | 1,128,603 | +0.01(+0.06%) |
Mar 04, 2008 | 14.96 | 15.09 | 14.66 | 14.88 | 1,257,928 | -0.35(-2.29%) |
Mar 03, 2008 | 15.33 | 15.41 | 14.99 | 15.23 | 1,426,407 | -0.23(-1.50%) |
Feb 29, 2008 | 15.80 | 15.83 | 15.40 | 15.46 | 1,044,591 | -0.55(-3.46%) |
Feb 28, 2008 | 16.16 | 16.16 | 15.94 | 16.02 | 835,432 | -0.39(-2.40%) |
Feb 27, 2008 | 16.51 | 16.52 | 16.22 | 16.41 | 999,500 | -0.13(-0.81%) |
Feb 26, 2008 | 16.18 | 16.56 | 16.09 | 16.54 | 1,113,308 | +0.22(+1.37%) |
Feb 25, 2008 | 15.99 | 16.51 | 15.90 | 16.32 | 1,530,969 | +0.42(+2.64%) |
Feb 22, 2008 | 15.85 | 15.97 | 15.43 | 15.90 | 1,474,532 | +0.00(+0.00%) |
Feb 21, 2008 | 16.07 | 16.22 | 15.83 | 15.90 | 1,344,639 | -0.37(-2.25%) |
Feb 20, 2008 | 16.26 | 16.41 | 16.00 | 16.27 | 1,359,036 | -0.12(-0.71%) |
Feb 19, 2008 | 16.52 | 16.79 | 16.31 | 16.38 | 1,076,164 | -0.15(-0.92%) |
Feb 18, 2008 | 16.36 | 16.54 | 16.30 | 16.53 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.36 | 16.54 | 16.30 | 16.53 | 1,276,065 | +0.13(+0.76%) |
Feb 14, 2008 | 16.66 | 16.76 | 16.30 | 16.41 | 2,431,753 | -0.16(-0.97%) |
Feb 13, 2008 | 16.65 | 16.70 | 16.27 | 16.57 | 1,515,586 | -0.21(-1.28%) |
Feb 12, 2008 | 16.80 | 16.86 | 16.62 | 16.78 | 2,174,795 | -0.08(-0.48%) |
Feb 11, 2008 | 16.75 | 16.95 | 16.67 | 16.86 | 2,119,488 | +0.38(+2.33%) |
Feb 08, 2008 | 16.30 | 16.48 | 16.19 | 16.48 | 1,310,435 | +0.04(+0.27%) |
Feb 07, 2008 | 16.12 | 16.44 | 16.01 | 16.44 | 1,609,261 | +0.06(+0.38%) |
Feb 06, 2008 | 16.62 | 16.86 | 16.21 | 16.37 | 1,473,470 | -0.20(-1.19%) |
Feb 05, 2008 | 17.27 | 17.27 | 16.57 | 16.57 | 1,922,486 | -0.67(-3.89%) |
Feb 04, 2008 | 17.51 | 17.64 | 17.22 | 17.24 | 1,462,779 | -0.42(-2.38%) |