Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 17.41 | 17.62 | 17.06 | 17.35 | 540,857 | +0.03(+0.16%) |
Apr 29, 2008 | 17.09 | 17.42 | 16.96 | 17.32 | 345,250 | +0.26(+1.50%) |
Apr 28, 2008 | 17.11 | 17.24 | 16.90 | 17.07 | 498,511 | -0.06(-0.33%) |
Apr 25, 2008 | 17.30 | 17.59 | 16.55 | 17.12 | 461,362 | -0.14(-0.83%) |
Apr 24, 2008 | 16.67 | 17.52 | 16.46 | 17.27 | 645,910 | +0.67(+4.07%) |
Apr 23, 2008 | 16.14 | 16.86 | 15.86 | 16.59 | 532,013 | +0.49(+3.07%) |
Apr 22, 2008 | 16.08 | 16.19 | 15.55 | 16.10 | 597,862 | -0.10(-0.59%) |
Apr 21, 2008 | 15.55 | 16.21 | 15.39 | 16.19 | 351,503 | +0.54(+3.46%) |
Apr 18, 2008 | 15.55 | 15.73 | 15.31 | 15.65 | 326,838 | +0.45(+2.94%) |
Apr 17, 2008 | 15.37 | 15.43 | 15.01 | 15.20 | 227,448 | -0.21(-1.36%) |
Apr 16, 2008 | 15.23 | 15.61 | 15.12 | 15.41 | 330,687 | +0.34(+2.27%) |
Apr 15, 2008 | 14.98 | 15.29 | 14.80 | 15.07 | 381,100 | +0.18(+1.21%) |
Apr 14, 2008 | 15.20 | 15.41 | 14.85 | 14.89 | 235,163 | -0.31(-2.06%) |
Apr 11, 2008 | 15.25 | 15.61 | 15.14 | 15.20 | 361,828 | -0.27(-1.72%) |
Apr 10, 2008 | 14.43 | 15.74 | 14.39 | 15.47 | 760,929 | +1.02(+7.04%) |
Apr 09, 2008 | 15.11 | 15.21 | 14.42 | 14.45 | 253,072 | -0.67(-4.40%) |
Apr 08, 2008 | 15.27 | 15.82 | 15.02 | 15.12 | 369,477 | -0.17(-1.12%) |
Apr 07, 2008 | 15.76 | 15.87 | 15.29 | 15.29 | 198,934 | -0.33(-2.13%) |
Apr 04, 2008 | 15.62 | 15.87 | 15.32 | 15.62 | 266,859 | -0.02(-0.12%) |
Apr 03, 2008 | 15.24 | 15.66 | 15.24 | 15.64 | 517,029 | +0.20(+1.29%) |
Apr 02, 2008 | 15.46 | 15.73 | 15.15 | 15.44 | 380,446 | +0.10(+0.62%) |
Apr 01, 2008 | 14.72 | 15.35 | 14.51 | 15.35 | 342,143 | +0.67(+4.60%) |
Mar 31, 2008 | 14.42 | 14.94 | 14.30 | 14.67 | 433,665 | +0.36(+2.52%) |
Mar 28, 2008 | 14.50 | 15.01 | 14.25 | 14.31 | 592,656 | -0.52(-3.52%) |
Mar 27, 2008 | 15.61 | 15.68 | 14.81 | 14.83 | 621,983 | -0.68(-4.41%) |
Mar 26, 2008 | 15.58 | 15.77 | 15.14 | 15.52 | 607,324 | -0.02(-0.12%) |
Mar 25, 2008 | 16.19 | 16.30 | 15.41 | 15.54 | 441,584 | -0.62(-3.82%) |
Mar 24, 2008 | 15.14 | 16.58 | 15.14 | 16.16 | 649,553 | +1.12(+7.46%) |
Mar 21, 2008 | 14.11 | 15.15 | 13.83 | 15.03 | 1,079,495 | +0.00(+0.00%) |
Mar 20, 2008 | 14.11 | 15.15 | 13.83 | 15.03 | 1,079,495 | +1.06(+7.62%) |
Mar 19, 2008 | 14.34 | 14.64 | 13.94 | 13.97 | 425,688 | -0.22(-1.54%) |
Mar 18, 2008 | 13.03 | 14.29 | 12.87 | 14.19 | 1,031,353 | +1.27(+9.86%) |
Mar 17, 2008 | 12.56 | 13.12 | 12.41 | 12.91 | 1,352,141 | -0.39(-2.93%) |
Mar 14, 2008 | 13.27 | 13.81 | 12.93 | 13.30 | 2,049,895 | -0.74(-5.28%) |
Mar 13, 2008 | 13.54 | 14.15 | 13.25 | 14.05 | 799,170 | +0.33(+2.43%) |
Mar 12, 2008 | 13.92 | 14.10 | 13.65 | 13.71 | 983,102 | -0.10(-0.76%) |
Mar 11, 2008 | 13.83 | 14.09 | 13.47 | 13.82 | 982,443 | +0.35(+2.61%) |
Mar 10, 2008 | 13.88 | 13.98 | 13.35 | 13.47 | 425,800 | -0.34(-2.48%) |
Mar 07, 2008 | 13.68 | 14.07 | 13.45 | 13.81 | 870,194 | -0.13(-0.95%) |
Mar 06, 2008 | 14.98 | 14.99 | 13.78 | 13.94 | 920,740 | -1.12(-7.44%) |
Mar 05, 2008 | 14.74 | 15.20 | 14.59 | 15.06 | 675,935 | +0.43(+2.92%) |
Mar 04, 2008 | 14.78 | 14.82 | 14.30 | 14.63 | 899,510 | -0.36(-2.41%) |
Mar 03, 2008 | 15.01 | 15.07 | 14.48 | 15.00 | 812,547 | -0.02(-0.13%) |
Feb 29, 2008 | 16.11 | 16.11 | 14.92 | 15.01 | 966,889 | -1.32(-8.09%) |
Feb 28, 2008 | 16.88 | 16.88 | 16.26 | 16.34 | 457,206 | -0.70(-4.13%) |
Feb 27, 2008 | 17.23 | 17.59 | 16.87 | 17.04 | 583,652 | -0.32(-1.86%) |
Feb 26, 2008 | 16.92 | 17.72 | 16.91 | 17.36 | 668,645 | +0.41(+2.41%) |
Feb 25, 2008 | 16.38 | 17.22 | 16.22 | 16.95 | 770,516 | +0.53(+3.24%) |
Feb 22, 2008 | 15.86 | 16.50 | 15.65 | 16.42 | 806,776 | +0.62(+3.91%) |
Feb 21, 2008 | 16.20 | 16.44 | 15.73 | 15.80 | 703,815 | -0.31(-1.95%) |
Feb 20, 2008 | 15.66 | 16.39 | 15.11 | 16.12 | 1,033,116 | -0.45(-2.70%) |
Feb 19, 2008 | 17.11 | 17.29 | 16.50 | 16.56 | 345,968 | -0.32(-1.91%) |
Feb 18, 2008 | 16.64 | 16.93 | 16.43 | 16.89 | 386,813 | +0.00(+0.00%) |
Feb 15, 2008 | 16.64 | 16.93 | 16.43 | 16.89 | 386,813 | +0.12(+0.74%) |
Feb 14, 2008 | 17.98 | 17.98 | 16.67 | 16.76 | 577,333 | -1.14(-6.37%) |
Feb 13, 2008 | 18.58 | 18.58 | 17.71 | 17.90 | 552,268 | -0.55(-2.99%) |
Feb 12, 2008 | 18.40 | 18.76 | 18.17 | 18.45 | 512,482 | +0.17(+0.94%) |
Feb 11, 2008 | 17.38 | 18.33 | 17.01 | 18.28 | 681,633 | +0.88(+5.08%) |
Feb 08, 2008 | 17.23 | 17.61 | 16.94 | 17.40 | 523,338 | +0.13(+0.77%) |
Feb 07, 2008 | 16.17 | 17.72 | 16.13 | 17.27 | 627,673 | +0.77(+4.67%) |
Feb 06, 2008 | 17.23 | 17.48 | 16.46 | 16.50 | 519,837 | -0.56(-3.29%) |
Feb 05, 2008 | 16.91 | 17.38 | 16.62 | 17.06 | 683,920 | -0.18(-1.05%) |
Feb 04, 2008 | 18.11 | 18.39 | 17.11 | 17.24 | 709,566 | -0.88(-4.88%) |