Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 15.17 | 15.72 | 14.93 | 15.03 | 1,274,661 | -0.21(-1.40%) |
Apr 29, 2008 | 15.39 | 15.70 | 14.60 | 15.25 | 1,275,419 | -0.10(-0.62%) |
Apr 28, 2008 | 15.55 | 15.63 | 15.11 | 15.34 | 1,519,563 | -0.27(-1.70%) |
Apr 25, 2008 | 15.45 | 15.75 | 15.06 | 15.61 | 1,577,106 | +0.27(+1.78%) |
Apr 24, 2008 | 14.93 | 15.58 | 14.74 | 15.33 | 2,824,476 | +0.32(+2.13%) |
Apr 23, 2008 | 15.30 | 15.42 | 14.77 | 15.01 | 1,657,978 | -0.10(-0.66%) |
Apr 22, 2008 | 16.63 | 16.71 | 14.89 | 15.11 | 3,401,982 | -1.81(-10.67%) |
Apr 21, 2008 | 16.57 | 17.03 | 14.75 | 16.92 | 1,279,470 | +0.41(+2.50%) |
Apr 18, 2008 | 16.43 | 16.72 | 16.21 | 16.51 | 1,973,380 | +0.75(+4.77%) |
Apr 17, 2008 | 15.67 | 16.17 | 15.50 | 15.75 | 981,932 | -0.02(-0.14%) |
Apr 16, 2008 | 15.67 | 15.91 | 15.47 | 15.78 | 1,288,091 | -0.04(-0.23%) |
Apr 15, 2008 | 15.66 | 15.86 | 15.39 | 15.81 | 1,497,062 | +0.49(+3.22%) |
Apr 14, 2008 | 14.73 | 15.50 | 14.64 | 15.32 | 1,248,992 | +0.53(+3.59%) |
Apr 11, 2008 | 15.76 | 15.76 | 14.68 | 14.79 | 1,423,462 | -0.79(-5.06%) |
Apr 10, 2008 | 15.03 | 15.97 | 14.61 | 15.58 | 1,804,857 | +0.47(+3.12%) |
Apr 09, 2008 | 15.86 | 15.96 | 14.91 | 15.11 | 1,230,555 | -0.36(-2.33%) |
Apr 08, 2008 | 15.25 | 15.54 | 14.94 | 15.47 | 1,271,851 | +0.29(+1.94%) |
Apr 07, 2008 | 16.26 | 16.36 | 15.11 | 15.17 | 1,814,133 | -1.06(-6.54%) |
Apr 04, 2008 | 14.75 | 16.26 | 14.75 | 16.23 | 2,762,345 | +1.20(+7.99%) |
Apr 03, 2008 | 15.47 | 15.47 | 14.67 | 15.03 | 2,378,131 | -0.50(-3.23%) |
Apr 02, 2008 | 12.99 | 15.61 | 12.70 | 15.53 | 5,216,843 | +1.97(+14.50%) |
Apr 01, 2008 | 12.74 | 13.84 | 12.73 | 13.57 | 1,802,902 | +0.88(+6.97%) |
Mar 31, 2008 | 12.23 | 13.08 | 12.17 | 12.68 | 1,419,930 | +0.35(+2.87%) |
Mar 28, 2008 | 12.45 | 12.64 | 12.16 | 12.33 | 1,307,560 | -0.23(-1.82%) |
Mar 27, 2008 | 13.02 | 13.43 | 12.55 | 12.56 | 1,138,977 | -0.57(-4.38%) |
Mar 26, 2008 | 13.57 | 13.67 | 12.90 | 13.13 | 1,413,584 | -0.57(-4.19%) |
Mar 25, 2008 | 13.87 | 14.15 | 13.59 | 13.71 | 2,030,198 | +0.01(+0.05%) |
Mar 24, 2008 | 13.72 | 14.11 | 13.47 | 13.70 | 2,668,840 | +0.17(+1.25%) |
Mar 21, 2008 | 12.76 | 13.69 | 12.34 | 13.53 | 4,553,817 | +0.00(+0.00%) |
Mar 20, 2008 | 12.76 | 13.69 | 12.34 | 13.53 | 4,553,817 | +0.97(+7.68%) |
Mar 19, 2008 | 12.20 | 13.17 | 12.20 | 12.56 | 2,997,141 | +0.32(+2.65%) |
Mar 18, 2008 | 12.26 | 12.50 | 11.94 | 12.24 | 2,395,917 | +0.31(+2.59%) |
Mar 17, 2008 | 11.59 | 12.28 | 11.50 | 11.93 | 1,731,887 | +0.06(+0.50%) |
Mar 14, 2008 | 12.17 | 12.31 | 11.50 | 11.87 | 1,863,568 | -0.14(-1.17%) |
Mar 13, 2008 | 11.50 | 12.08 | 11.23 | 12.01 | 1,962,357 | +0.21(+1.75%) |
Mar 12, 2008 | 12.31 | 12.68 | 11.55 | 11.80 | 1,837,559 | -0.35(-2.85%) |
Mar 11, 2008 | 11.85 | 12.36 | 11.56 | 12.15 | 1,925,826 | +0.57(+4.90%) |
Mar 10, 2008 | 12.06 | 12.12 | 11.54 | 11.58 | 1,509,144 | -0.48(-3.97%) |
Mar 07, 2008 | 11.83 | 12.38 | 11.78 | 12.06 | 2,500,276 | -0.04(-0.30%) |
Mar 06, 2008 | 12.17 | 12.61 | 12.03 | 12.10 | 4,024,891 | +0.15(+1.30%) |
Mar 05, 2008 | 11.47 | 12.08 | 11.38 | 11.94 | 2,754,880 | +0.68(+6.02%) |
Mar 04, 2008 | 10.82 | 11.34 | 10.79 | 11.27 | 2,104,052 | +0.27(+2.41%) |
Mar 03, 2008 | 10.84 | 11.19 | 10.46 | 11.00 | 2,102,924 | +0.10(+0.95%) |
Feb 29, 2008 | 11.08 | 11.55 | 10.82 | 10.90 | 2,221,531 | -0.39(-3.46%) |
Feb 28, 2008 | 12.03 | 12.04 | 11.22 | 11.29 | 2,200,969 | -0.85(-6.98%) |
Feb 27, 2008 | 12.15 | 12.24 | 11.94 | 12.14 | 1,261,401 | -0.06(-0.48%) |
Feb 26, 2008 | 12.08 | 12.42 | 11.97 | 12.20 | 2,282,845 | +0.21(+1.78%) |
Feb 25, 2008 | 11.84 | 12.07 | 11.56 | 11.98 | 1,414,014 | +0.12(+0.99%) |
Feb 22, 2008 | 11.78 | 11.88 | 11.41 | 11.86 | 1,635,559 | +0.20(+1.71%) |
Feb 21, 2008 | 12.42 | 12.58 | 11.58 | 11.66 | 1,910,036 | -0.56(-4.58%) |
Feb 20, 2008 | 11.79 | 12.28 | 11.76 | 12.22 | 3,844,400 | +0.49(+4.14%) |
Feb 19, 2008 | 12.96 | 12.96 | 11.69 | 11.74 | 4,164,127 | -1.11(-8.66%) |
Feb 18, 2008 | 12.74 | 12.91 | 12.35 | 12.85 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.74 | 12.91 | 12.35 | 12.85 | 2,168,132 | -0.01(-0.11%) |
Feb 14, 2008 | 13.09 | 13.39 | 12.76 | 12.87 | 1,970,331 | -0.32(-2.46%) |
Feb 13, 2008 | 13.63 | 13.63 | 12.99 | 13.19 | 1,777,895 | -0.24(-1.81%) |
Feb 12, 2008 | 13.96 | 14.31 | 13.31 | 13.43 | 2,102,423 | -0.42(-3.03%) |
Feb 11, 2008 | 13.73 | 13.99 | 13.36 | 13.85 | 1,679,191 | +0.28(+2.06%) |
Feb 08, 2008 | 14.01 | 14.65 | 13.54 | 13.57 | 1,924,944 | -0.66(-4.66%) |
Feb 07, 2008 | 12.72 | 14.60 | 12.72 | 14.24 | 2,214,476 | +0.70(+5.17%) |
Feb 06, 2008 | 13.83 | 14.43 | 13.45 | 13.54 | 2,288,219 | -0.26(-1.87%) |
Feb 05, 2008 | 14.07 | 14.41 | 13.73 | 13.79 | 1,708,995 | -0.55(-3.80%) |
Feb 04, 2008 | 15.11 | 15.11 | 13.99 | 14.34 | 1,918,386 | -0.81(-5.35%) |