Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 46.10 | 47.50 | 44.50 | 45.00 | 63,236 | -1.60(-3.43%) |
Apr 29, 2008 | 46.90 | 47.00 | 44.50 | 46.60 | 154,210 | +0.40(+0.87%) |
Apr 28, 2008 | 43.40 | 46.50 | 42.60 | 46.20 | 84,606 | +3.40(+7.94%) |
Apr 25, 2008 | 41.90 | 43.40 | 41.80 | 42.80 | 79,979 | +0.50(+1.18%) |
Apr 24, 2008 | 43.00 | 43.00 | 41.60 | 42.30 | 58,664 | -0.20(-0.47%) |
Apr 23, 2008 | 42.10 | 42.90 | 41.00 | 42.50 | 100,465 | +1.00(+2.41%) |
Apr 22, 2008 | 41.60 | 42.50 | 40.50 | 41.50 | 166,388 | +0.70(+1.72%) |
Apr 21, 2008 | 40.80 | 41.50 | 40.20 | 40.80 | 65,915 | +0.30(+0.74%) |
Apr 18, 2008 | 39.80 | 41.20 | 39.40 | 40.50 | 59,469 | +0.30(+0.75%) |
Apr 17, 2008 | 40.00 | 40.90 | 39.10 | 40.20 | 78,563 | +0.70(+1.77%) |
Apr 16, 2008 | 41.70 | 42.00 | 39.30 | 39.50 | 140,651 | -2.40(-5.73%) |
Apr 15, 2008 | 40.80 | 42.00 | 39.50 | 41.90 | 139,088 | +3.00(+7.71%) |
Apr 14, 2008 | 42.90 | 43.00 | 38.50 | 38.90 | 112,676 | -3.60(-8.47%) |
Apr 11, 2008 | 42.70 | 43.80 | 41.00 | 42.50 | 152,210 | -0.40(-0.93%) |
Apr 10, 2008 | 39.10 | 43.90 | 38.80 | 42.90 | 323,445 | +3.90(+10.00%) |
Apr 09, 2008 | 41.00 | 41.00 | 38.60 | 39.00 | 52,378 | +0.30(+0.78%) |
Apr 08, 2008 | 40.30 | 40.30 | 38.70 | 38.70 | 26,155 | -1.60(-3.97%) |
Apr 07, 2008 | 40.20 | 41.00 | 38.30 | 40.30 | 149,470 | +0.90(+2.28%) |
Apr 04, 2008 | 37.00 | 39.80 | 36.70 | 39.40 | 116,730 | +2.40(+6.49%) |
Apr 03, 2008 | 35.00 | 37.00 | 35.00 | 37.00 | 62,880 | +1.90(+5.41%) |
Apr 02, 2008 | 33.30 | 35.60 | 33.30 | 35.10 | 44,290 | +1.50(+4.46%) |
Apr 01, 2008 | 33.10 | 34.20 | 32.90 | 33.60 | 29,460 | +0.40(+1.20%) |
Mar 31, 2008 | 35.20 | 35.40 | 32.90 | 33.20 | 50,880 | -1.60(-4.60%) |
Mar 28, 2008 | 34.70 | 35.30 | 34.30 | 34.80 | 53,190 | -0.20(-0.57%) |
Mar 27, 2008 | 35.90 | 36.10 | 34.90 | 35.00 | 64,470 | -0.90(-2.51%) |
Mar 26, 2008 | 35.80 | 36.10 | 35.70 | 35.90 | 35,890 | +0.20(+0.56%) |
Mar 25, 2008 | 36.20 | 36.30 | 35.10 | 35.70 | 37,710 | +26.30(+279.79%) |
Jun 11, 2007 | 9.900 | 10.50 | 9.000 | 9.400 | 15,920 | -0.50(-5.05%) |
Jun 08, 2007 | 10.50 | 10.50 | 9.500 | 9.900 | 55,940 | -0.90(-8.33%) |
Jun 07, 2007 | 10.70 | 10.80 | 10.40 | 10.80 | 8,400 | +0.00(+0.00%) |
Jun 06, 2007 | 10.80 | 11.00 | 10.80 | 10.80 | 2,810 | -0.20(-1.82%) |
Jun 05, 2007 | 11.40 | 11.40 | 10.60 | 11.00 | 3,460 | +0.00(+0.00%) |
Jun 04, 2007 | 11.20 | 11.30 | 10.60 | 11.00 | 7,940 | -0.30(-2.65%) |
Jun 01, 2007 | 11.40 | 11.40 | 11.20 | 11.30 | 23,850 | +0.10(+0.89%) |
May 31, 2007 | 10.90 | 11.20 | 10.60 | 11.20 | 11,800 | +0.40(+3.70%) |
May 30, 2007 | 11.50 | 11.60 | 10.70 | 10.80 | 11,840 | -1.00(-8.47%) |
May 29, 2007 | 10.80 | 11.90 | 10.80 | 11.80 | 28,040 | +1.20(+11.32%) |
May 25, 2007 | 11.10 | 11.10 | 10.50 | 10.60 | 8,860 | -0.60(-5.36%) |
May 24, 2007 | 11.10 | 11.40 | 11.10 | 11.20 | 4,990 | -0.20(-1.75%) |
May 23, 2007 | 11.40 | 11.50 | 11.30 | 11.40 | 11,620 | +0.30(+2.70%) |
May 22, 2007 | 11.50 | 11.50 | 11.00 | 11.10 | 9,720 | -0.60(-5.13%) |
May 21, 2007 | 11.00 | 11.70 | 11.00 | 11.70 | 19,930 | +0.20(+1.74%) |
May 18, 2007 | 11.00 | 11.50 | 10.70 | 11.50 | 5,790 | +0.50(+4.55%) |
May 17, 2007 | 11.40 | 11.40 | 10.60 | 11.00 | 20,740 | -0.30(-2.65%) |
May 16, 2007 | 12.00 | 12.00 | 11.30 | 11.30 | 22,070 | -0.70(-5.83%) |
May 15, 2007 | 13.70 | 13.70 | 11.60 | 12.00 | 48,720 | -2.40(-16.67%) |
May 14, 2007 | 14.20 | 14.90 | 14.10 | 14.40 | 24,050 | +0.10(+0.70%) |
May 11, 2007 | 13.60 | 14.40 | 13.50 | 14.30 | 14,990 | +0.60(+4.38%) |
May 10, 2007 | 13.30 | 13.70 | 13.00 | 13.70 | 16,810 | +0.10(+0.74%) |
May 09, 2007 | 14.30 | 14.30 | 13.60 | 13.60 | 8,140 | -0.10(-0.73%) |
May 08, 2007 | 13.00 | 13.70 | 13.00 | 13.70 | 23,940 | +1.30(+10.48%) |
May 07, 2007 | 11.00 | 12.60 | 11.00 | 12.40 | 12,880 | +1.40(+12.73%) |
May 04, 2007 | 11.10 | 11.20 | 11.00 | 11.00 | 4,030 | -0.10(-0.90%) |
May 03, 2007 | 10.50 | 11.20 | 10.50 | 11.10 | 4,240 | +0.10(+0.91%) |
May 02, 2007 | 10.30 | 11.20 | 10.30 | 11.00 | 7,600 | +0.90(+8.91%) |