Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 16.03 | 16.25 | 15.76 | 15.91 | 37,107 | -0.04(-0.24%) |
Apr 29, 2008 | 15.94 | 16.13 | 15.46 | 15.95 | 52,926 | +0.06(+0.36%) |
Apr 28, 2008 | 15.90 | 16.18 | 15.42 | 15.89 | 39,592 | -0.09(-0.54%) |
Apr 25, 2008 | 15.94 | 16.19 | 15.86 | 15.97 | 35,495 | +0.16(+1.03%) |
Apr 24, 2008 | 15.80 | 16.16 | 15.26 | 15.81 | 74,207 | +0.08(+0.48%) |
Apr 23, 2008 | 16.15 | 16.30 | 15.60 | 15.74 | 55,638 | -0.31(-1.96%) |
Apr 22, 2008 | 16.43 | 17.31 | 15.76 | 16.05 | 49,256 | -0.49(-2.94%) |
Apr 21, 2008 | 16.69 | 16.84 | 16.45 | 16.54 | 27,085 | -0.31(-1.81%) |
Apr 18, 2008 | 16.45 | 16.86 | 16.01 | 16.84 | 64,931 | +0.75(+4.68%) |
Apr 17, 2008 | 16.11 | 16.27 | 15.91 | 16.09 | 34,031 | -0.12(-0.76%) |
Apr 16, 2008 | 16.20 | 16.40 | 15.97 | 16.21 | 47,317 | +0.20(+1.25%) |
Apr 15, 2008 | 15.85 | 16.14 | 15.66 | 16.01 | 56,029 | +0.21(+1.33%) |
Apr 14, 2008 | 14.37 | 16.48 | 14.12 | 15.80 | 132,535 | +1.37(+9.52%) |
Apr 11, 2008 | 14.60 | 15.19 | 14.43 | 14.43 | 70,584 | -0.72(-4.78%) |
Apr 10, 2008 | 14.29 | 15.55 | 14.29 | 15.15 | 63,184 | +0.92(+6.43%) |
Apr 09, 2008 | 14.97 | 15.18 | 14.21 | 14.24 | 62,251 | -0.83(-5.51%) |
Apr 08, 2008 | 13.69 | 15.15 | 13.69 | 15.07 | 46,534 | +0.52(+3.54%) |
Apr 07, 2008 | 14.62 | 14.92 | 14.45 | 14.55 | 31,048 | -0.04(-0.26%) |
Apr 04, 2008 | 13.35 | 14.99 | 13.35 | 14.59 | 76,968 | +1.25(+9.36%) |
Apr 03, 2008 | 13.73 | 13.82 | 13.24 | 13.34 | 105,225 | -0.45(-3.25%) |
Apr 02, 2008 | 13.25 | 14.42 | 12.98 | 13.79 | 73,077 | +0.46(+3.43%) |
Apr 01, 2008 | 13.50 | 13.50 | 12.91 | 13.33 | 47,734 | +0.21(+1.60%) |
Mar 31, 2008 | 12.73 | 13.31 | 12.34 | 13.12 | 95,499 | +0.47(+3.69%) |
Mar 28, 2008 | 13.70 | 13.70 | 12.46 | 12.66 | 127,181 | -0.70(-5.21%) |
Mar 27, 2008 | 13.31 | 13.82 | 13.17 | 13.35 | 40,897 | +0.17(+1.30%) |
Mar 26, 2008 | 13.24 | 13.30 | 12.68 | 13.18 | 78,900 | -0.15(-1.14%) |
Mar 25, 2008 | 13.40 | 13.49 | 13.00 | 13.33 | 73,907 | +0.01(+0.07%) |
Mar 24, 2008 | 12.53 | 13.35 | 12.53 | 13.32 | 83,817 | +0.84(+6.72%) |
Mar 21, 2008 | 12.21 | 12.76 | 11.95 | 12.48 | 188,389 | +0.00(+0.00%) |
Mar 20, 2008 | 12.21 | 12.76 | 11.95 | 12.48 | 188,389 | +0.45(+3.72%) |
Mar 19, 2008 | 12.31 | 12.93 | 12.04 | 12.04 | 60,660 | -0.29(-2.32%) |
Mar 18, 2008 | 11.88 | 12.55 | 11.60 | 12.32 | 102,604 | +0.76(+6.60%) |
Mar 17, 2008 | 11.40 | 11.92 | 11.40 | 11.56 | 72,131 | -0.10(-0.90%) |
Mar 14, 2008 | 12.01 | 12.02 | 11.64 | 11.66 | 54,530 | -0.24(-2.00%) |
Mar 13, 2008 | 11.62 | 12.15 | 11.56 | 11.90 | 169,406 | +0.04(+0.32%) |
Mar 12, 2008 | 12.48 | 12.49 | 11.66 | 11.86 | 116,330 | -0.58(-4.67%) |
Mar 11, 2008 | 12.26 | 12.65 | 11.73 | 12.45 | 122,101 | +0.53(+4.48%) |
Mar 10, 2008 | 12.75 | 12.95 | 11.75 | 11.91 | 108,922 | -0.62(-4.95%) |
Mar 07, 2008 | 11.64 | 13.01 | 11.64 | 12.53 | 111,786 | +0.70(+5.88%) |
Mar 06, 2008 | 11.81 | 12.26 | 11.81 | 11.84 | 85,621 | -0.09(-0.72%) |
Mar 05, 2008 | 11.95 | 12.26 | 11.61 | 11.92 | 49,659 | +0.06(+0.48%) |
Mar 04, 2008 | 11.49 | 12.12 | 11.49 | 11.86 | 96,386 | +0.32(+2.81%) |
Mar 03, 2008 | 11.74 | 12.00 | 11.49 | 11.54 | 118,253 | -0.30(-2.50%) |
Feb 29, 2008 | 12.23 | 12.42 | 11.71 | 11.84 | 144,572 | -0.35(-2.90%) |
Feb 28, 2008 | 12.73 | 12.79 | 12.09 | 12.19 | 91,495 | -0.46(-3.62%) |
Feb 27, 2008 | 11.78 | 12.71 | 11.68 | 12.65 | 117,822 | +0.76(+6.42%) |
Feb 26, 2008 | 11.69 | 12.23 | 11.61 | 11.88 | 170,951 | +0.13(+1.14%) |
Feb 25, 2008 | 12.26 | 12.49 | 11.45 | 11.75 | 352,361 | -0.56(-4.57%) |
Feb 22, 2008 | 11.66 | 12.39 | 11.66 | 12.31 | 281,409 | +0.68(+5.82%) |
Feb 21, 2008 | 14.51 | 14.54 | 11.45 | 11.64 | 1,110,445 | -3.97(-25.43%) |
Feb 20, 2008 | 15.42 | 15.70 | 14.95 | 15.60 | 101,393 | +0.10(+0.68%) |
Feb 19, 2008 | 15.14 | 15.58 | 14.89 | 15.50 | 94,047 | +0.71(+4.77%) |
Feb 18, 2008 | 14.90 | 15.46 | 14.59 | 14.79 | 59,882 | +0.00(+0.00%) |
Feb 15, 2008 | 14.90 | 15.46 | 14.59 | 14.79 | 59,882 | -0.18(-1.21%) |
Feb 14, 2008 | 15.67 | 15.67 | 14.75 | 14.97 | 62,127 | -0.65(-4.15%) |
Feb 13, 2008 | 14.78 | 15.62 | 14.73 | 15.62 | 79,360 | +0.84(+5.68%) |
Feb 12, 2008 | 14.93 | 14.96 | 14.47 | 14.78 | 106,539 | +0.10(+0.65%) |
Feb 11, 2008 | 14.96 | 14.96 | 14.42 | 14.69 | 75,866 | -0.12(-0.84%) |
Feb 08, 2008 | 15.20 | 15.29 | 14.57 | 14.81 | 91,392 | -0.49(-3.18%) |
Feb 07, 2008 | 14.83 | 15.66 | 14.56 | 15.30 | 67,608 | +0.14(+0.94%) |
Feb 06, 2008 | 15.50 | 16.12 | 15.15 | 15.15 | 43,341 | -0.25(-1.61%) |
Feb 05, 2008 | 15.75 | 16.40 | 15.26 | 15.40 | 149,644 | -0.84(-5.17%) |
Feb 04, 2008 | 16.28 | 16.31 | 15.90 | 16.24 | 165,334 | -0.04(-0.23%) |