Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 15.65 | 15.89 | 15.52 | 15.57 | 613,119 | -0.01(-0.05%) |
Apr 29, 2008 | 15.55 | 15.69 | 15.48 | 15.58 | 438,595 | -0.04(-0.25%) |
Apr 28, 2008 | 15.38 | 15.73 | 15.38 | 15.62 | 632,861 | +0.18(+1.14%) |
Apr 25, 2008 | 15.19 | 15.46 | 15.08 | 15.44 | 697,875 | +0.31(+2.03%) |
Apr 24, 2008 | 14.55 | 15.35 | 14.50 | 15.13 | 1,315,907 | +0.58(+3.96%) |
Apr 23, 2008 | 14.43 | 14.74 | 14.32 | 14.55 | 599,037 | +0.15(+1.07%) |
Apr 22, 2008 | 14.84 | 14.84 | 14.32 | 14.40 | 898,876 | -0.52(-3.50%) |
Apr 21, 2008 | 14.31 | 15.01 | 14.31 | 14.92 | 804,172 | +0.47(+3.24%) |
Apr 18, 2008 | 14.36 | 14.49 | 13.83 | 14.46 | 1,398,328 | +0.38(+2.67%) |
Apr 17, 2008 | 15.35 | 15.35 | 13.56 | 14.08 | 3,809,549 | -1.90(-11.92%) |
Apr 16, 2008 | 15.47 | 16.01 | 15.43 | 15.98 | 881,606 | +0.65(+4.26%) |
Apr 15, 2008 | 14.98 | 15.45 | 14.98 | 15.33 | 760,993 | +0.44(+2.94%) |
Apr 14, 2008 | 14.99 | 15.35 | 14.75 | 14.89 | 966,802 | -0.16(-1.07%) |
Apr 11, 2008 | 15.06 | 15.57 | 14.93 | 15.05 | 1,123,154 | -0.46(-2.97%) |
Apr 10, 2008 | 15.36 | 16.00 | 15.32 | 15.52 | 1,345,570 | +0.09(+0.60%) |
Apr 09, 2008 | 15.88 | 16.11 | 15.35 | 15.42 | 1,012,485 | -0.47(-2.95%) |
Apr 08, 2008 | 16.21 | 16.28 | 15.75 | 15.89 | 778,067 | -0.17(-1.05%) |
Apr 07, 2008 | 15.68 | 16.37 | 15.68 | 16.06 | 758,139 | +0.39(+2.50%) |
Apr 04, 2008 | 15.74 | 15.76 | 15.52 | 15.67 | 852,003 | -0.02(-0.15%) |
Apr 03, 2008 | 15.40 | 15.85 | 15.38 | 15.69 | 1,024,880 | +0.16(+1.04%) |
Apr 02, 2008 | 15.55 | 15.91 | 15.36 | 15.53 | 727,417 | +0.04(+0.25%) |
Apr 01, 2008 | 15.29 | 15.55 | 15.28 | 15.49 | 1,214,057 | +0.28(+1.82%) |
Mar 31, 2008 | 15.58 | 15.74 | 15.17 | 15.22 | 1,041,237 | -0.29(-1.88%) |
Mar 28, 2008 | 15.47 | 15.78 | 15.23 | 15.51 | 1,321,433 | +0.36(+2.38%) |
Mar 27, 2008 | 15.42 | 15.62 | 15.09 | 15.15 | 1,323,706 | -0.20(-1.30%) |
Mar 26, 2008 | 15.55 | 15.75 | 15.05 | 15.35 | 1,717,303 | -0.31(-2.01%) |
Mar 25, 2008 | 17.80 | 17.80 | 15.17 | 15.66 | 5,184,057 | -1.47(-8.61%) |
Mar 24, 2008 | 16.79 | 17.83 | 16.39 | 17.14 | 3,598,739 | +2.19(+14.65%) |
Mar 21, 2008 | 14.46 | 15.05 | 14.36 | 14.95 | 2,063,704 | +0.00(+0.00%) |
Mar 20, 2008 | 14.46 | 15.05 | 14.36 | 14.95 | 2,060,254 | +0.71(+5.02%) |
Mar 19, 2008 | 14.47 | 14.59 | 14.20 | 14.23 | 1,191,206 | -0.25(-1.70%) |
Mar 18, 2008 | 13.83 | 14.59 | 13.80 | 14.48 | 1,359,960 | +0.90(+6.62%) |
Mar 17, 2008 | 13.36 | 13.75 | 13.30 | 13.58 | 974,585 | -0.16(-1.17%) |
Mar 14, 2008 | 14.23 | 14.23 | 13.65 | 13.74 | 914,109 | -0.33(-2.35%) |
Mar 13, 2008 | 13.89 | 14.10 | 13.52 | 14.07 | 1,347,994 | +0.02(+0.11%) |
Mar 12, 2008 | 13.93 | 14.39 | 13.69 | 14.06 | 1,163,658 | +0.20(+1.44%) |
Mar 11, 2008 | 13.99 | 13.99 | 13.37 | 13.86 | 1,330,601 | +0.29(+2.15%) |
Mar 10, 2008 | 13.94 | 14.35 | 13.48 | 13.56 | 1,829,844 | -0.33(-2.38%) |
Mar 07, 2008 | 12.73 | 13.90 | 12.70 | 13.89 | 3,478,108 | +1.18(+9.24%) |
Mar 06, 2008 | 13.16 | 13.56 | 12.70 | 12.72 | 2,009,014 | -0.31(-2.36%) |
Mar 05, 2008 | 13.20 | 13.42 | 12.94 | 13.03 | 1,017,170 | -0.14(-1.05%) |
Mar 04, 2008 | 12.83 | 13.25 | 12.75 | 13.16 | 1,062,677 | +0.19(+1.48%) |
Mar 03, 2008 | 13.42 | 13.84 | 12.73 | 12.97 | 1,367,022 | -0.38(-2.87%) |
Feb 29, 2008 | 13.42 | 13.83 | 13.30 | 13.36 | 1,359,896 | -0.22(-1.58%) |
Feb 28, 2008 | 13.96 | 14.52 | 13.10 | 13.57 | 2,742,328 | -0.92(-6.36%) |
Feb 27, 2008 | 14.72 | 14.95 | 14.42 | 14.49 | 907,080 | -0.12(-0.84%) |
Feb 26, 2008 | 14.13 | 14.86 | 14.13 | 14.62 | 796,751 | +0.51(+3.59%) |
Feb 25, 2008 | 14.07 | 14.32 | 13.92 | 14.11 | 584,497 | +0.05(+0.38%) |
Feb 22, 2008 | 14.30 | 14.38 | 13.83 | 14.06 | 743,459 | -0.22(-1.56%) |
Feb 21, 2008 | 14.89 | 15.05 | 14.24 | 14.28 | 719,273 | -0.47(-3.18%) |
Feb 20, 2008 | 14.26 | 14.77 | 14.26 | 14.75 | 406,048 | +0.38(+2.62%) |
Feb 19, 2008 | 14.63 | 14.80 | 14.36 | 14.37 | 342,422 | -0.04(-0.27%) |
Feb 18, 2008 | 14.65 | 14.68 | 14.19 | 14.41 | 620,260 | +0.00(+0.00%) |
Feb 15, 2008 | 14.65 | 14.68 | 14.19 | 14.41 | 620,260 | -0.27(-1.83%) |
Feb 14, 2008 | 15.25 | 15.34 | 14.51 | 14.68 | 464,635 | -0.52(-3.44%) |
Feb 13, 2008 | 14.85 | 15.28 | 14.82 | 15.20 | 439,863 | +0.48(+3.23%) |
Feb 12, 2008 | 14.44 | 14.95 | 14.39 | 14.72 | 766,960 | +0.35(+2.40%) |
Feb 11, 2008 | 14.32 | 14.55 | 14.18 | 14.38 | 414,829 | +0.10(+0.70%) |
Feb 08, 2008 | 14.42 | 14.58 | 14.08 | 14.28 | 513,871 | -0.11(-0.75%) |
Feb 07, 2008 | 14.14 | 14.54 | 14.09 | 14.39 | 702,534 | +0.08(+0.59%) |
Feb 06, 2008 | 14.66 | 14.94 | 14.27 | 14.30 | 599,144 | -0.30(-2.05%) |
Feb 05, 2008 | 15.10 | 15.18 | 14.56 | 14.60 | 706,225 | -0.62(-4.09%) |
Feb 04, 2008 | 15.40 | 15.61 | 15.17 | 15.22 | 594,454 | -0.18(-1.20%) |