Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 17.13 | 17.71 | 16.73 | 17.63 | 208,786 | +0.59(+3.46%) |
Apr 29, 2008 | 17.25 | 17.25 | 16.68 | 17.04 | 135,090 | -0.19(-1.10%) |
Apr 28, 2008 | 16.47 | 17.52 | 16.09 | 17.23 | 265,802 | +0.77(+4.68%) |
Apr 25, 2008 | 16.00 | 16.48 | 15.82 | 16.46 | 68,964 | +0.16(+0.98%) |
Apr 24, 2008 | 16.17 | 16.52 | 15.97 | 16.30 | 112,079 | +0.17(+1.05%) |
Apr 23, 2008 | 16.73 | 16.73 | 15.82 | 16.13 | 152,860 | -0.52(-3.12%) |
Apr 22, 2008 | 16.79 | 17.14 | 16.41 | 16.65 | 68,178 | -0.35(-2.06%) |
Apr 21, 2008 | 16.71 | 17.05 | 16.50 | 17.00 | 230,194 | +0.12(+0.71%) |
Apr 18, 2008 | 17.04 | 17.15 | 16.60 | 16.88 | 707,164 | +0.22(+1.32%) |
Apr 17, 2008 | 16.85 | 17.15 | 16.63 | 16.66 | 113,456 | -0.30(-1.77%) |
Apr 16, 2008 | 16.79 | 17.90 | 16.55 | 16.96 | 219,228 | +0.37(+2.23%) |
Apr 15, 2008 | 16.55 | 16.71 | 16.30 | 16.59 | 48,544 | +0.09(+0.55%) |
Apr 14, 2008 | 16.32 | 17.21 | 16.21 | 16.50 | 289,916 | +0.14(+0.86%) |
Apr 11, 2008 | 17.06 | 17.30 | 16.35 | 16.36 | 333,291 | -0.94(-5.43%) |
Apr 10, 2008 | 16.20 | 17.35 | 15.96 | 17.30 | 283,437 | +1.13(+6.99%) |
Apr 09, 2008 | 17.18 | 18.33 | 16.03 | 16.17 | 93,071 | -1.13(-6.53%) |
Apr 08, 2008 | 16.95 | 17.55 | 16.69 | 17.30 | 101,142 | +0.32(+1.88%) |
Apr 07, 2008 | 16.82 | 17.82 | 16.52 | 16.98 | 72,160 | +0.17(+1.01%) |
Apr 04, 2008 | 17.93 | 17.93 | 16.52 | 16.81 | 95,048 | -0.73(-4.16%) |
Apr 03, 2008 | 17.44 | 17.70 | 17.00 | 17.54 | 116,799 | -0.18(-1.02%) |
Apr 02, 2008 | 17.33 | 18.46 | 17.07 | 17.72 | 342,097 | +0.29(+1.66%) |
Apr 01, 2008 | 17.30 | 17.43 | 16.50 | 17.43 | 138,751 | +1.12(+6.87%) |
Mar 31, 2008 | 16.28 | 16.90 | 15.47 | 16.31 | 184,017 | +1.05(+6.88%) |
Mar 28, 2008 | 16.55 | 16.67 | 15.10 | 15.26 | 192,155 | -1.74(-10.24%) |
Mar 27, 2008 | 16.48 | 17.14 | 16.24 | 17.00 | 320,340 | +1.93(+12.81%) |
Mar 26, 2008 | 13.92 | 15.43 | 13.85 | 15.07 | 158,407 | +1.22(+8.81%) |
Mar 25, 2008 | 14.50 | 14.92 | 13.65 | 13.85 | 277,306 | -0.86(-5.85%) |
Mar 24, 2008 | 13.26 | 14.74 | 13.03 | 14.71 | 197,143 | +1.71(+13.15%) |
Mar 21, 2008 | 14.46 | 14.50 | 12.72 | 13.00 | 628,968 | +0.00(+0.00%) |
Mar 20, 2008 | 14.46 | 14.50 | 12.72 | 13.00 | 628,968 | -0.16(-1.22%) |
Mar 19, 2008 | 13.49 | 14.17 | 12.79 | 13.16 | 254,085 | -0.20(-1.50%) |
Mar 18, 2008 | 12.98 | 13.53 | 12.72 | 13.36 | 278,536 | +0.66(+5.20%) |
Mar 17, 2008 | 12.09 | 13.12 | 12.09 | 12.70 | 87,466 | +0.21(+1.68%) |
Mar 14, 2008 | 12.70 | 12.80 | 11.75 | 12.49 | 244,167 | -0.02(-0.16%) |
Mar 13, 2008 | 12.77 | 12.79 | 11.50 | 12.51 | 107,215 | +0.66(+5.57%) |
Mar 12, 2008 | 12.54 | 12.70 | 11.69 | 11.85 | 347,771 | -0.65(-5.20%) |
Mar 11, 2008 | 13.26 | 13.75 | 12.00 | 12.50 | 184,508 | -0.45(-3.47%) |
Mar 10, 2008 | 12.16 | 12.99 | 12.14 | 12.95 | 270,055 | +0.86(+7.11%) |
Mar 07, 2008 | 12.91 | 13.10 | 12.09 | 12.09 | 258,846 | -0.99(-7.57%) |
Mar 06, 2008 | 13.48 | 13.88 | 12.90 | 13.08 | 186,546 | -0.43(-3.18%) |
Mar 05, 2008 | 12.99 | 13.68 | 12.75 | 13.51 | 224,886 | +0.61(+4.73%) |
Mar 04, 2008 | 12.90 | 13.25 | 12.86 | 12.90 | 313,294 | -0.16(-1.23%) |
Mar 03, 2008 | 12.81 | 13.18 | 12.75 | 13.06 | 158,790 | +0.31(+2.43%) |
Feb 29, 2008 | 13.64 | 14.97 | 12.55 | 12.75 | 469,426 | -1.01(-7.34%) |
Feb 28, 2008 | 14.43 | 14.96 | 13.35 | 13.76 | 234,652 | -0.71(-4.91%) |
Feb 27, 2008 | 14.82 | 15.38 | 14.35 | 14.47 | 83,378 | -0.53(-3.53%) |
Feb 26, 2008 | 15.00 | 15.10 | 14.66 | 15.00 | 133,721 | +0.25(+1.69%) |
Feb 25, 2008 | 15.01 | 15.04 | 14.43 | 14.75 | 134,835 | -0.05(-0.34%) |
Feb 22, 2008 | 14.91 | 15.12 | 14.11 | 14.80 | 260,841 | -0.04(-0.27%) |
Feb 21, 2008 | 16.33 | 16.55 | 14.80 | 14.84 | 163,158 | -1.28(-7.94%) |
Feb 20, 2008 | 15.13 | 16.27 | 14.89 | 16.12 | 641,127 | +0.95(+6.26%) |
Feb 19, 2008 | 15.27 | 15.35 | 15.05 | 15.17 | 125,435 | +0.13(+0.86%) |
Feb 18, 2008 | 15.09 | 15.61 | 14.96 | 15.04 | 200,885 | +0.00(+0.00%) |
Feb 15, 2008 | 15.09 | 15.61 | 14.96 | 15.04 | 200,885 | -0.35(-2.27%) |
Feb 14, 2008 | 15.73 | 16.80 | 15.35 | 15.39 | 241,431 | -0.37(-2.35%) |
Feb 13, 2008 | 16.50 | 16.84 | 15.45 | 15.76 | 207,029 | -0.61(-3.73%) |
Feb 12, 2008 | 16.84 | 16.84 | 16.00 | 16.37 | 283,254 | +0.14(+0.86%) |
Feb 11, 2008 | 16.88 | 17.21 | 16.19 | 16.23 | 188,151 | -0.38(-2.29%) |
Feb 08, 2008 | 17.25 | 17.69 | 16.38 | 16.61 | 339,952 | -0.79(-4.54%) |
Feb 07, 2008 | 17.87 | 18.68 | 16.98 | 17.40 | 161,806 | -0.64(-3.55%) |
Feb 06, 2008 | 18.50 | 18.90 | 18.00 | 18.04 | 117,966 | -0.33(-1.80%) |
Feb 05, 2008 | 19.25 | 19.67 | 18.28 | 18.37 | 72,972 | -1.30(-6.61%) |
Feb 04, 2008 | 19.72 | 20.27 | 19.43 | 19.67 | 87,592 | -0.04(-0.20%) |