Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 16.14 | 16.69 | 16.14 | 16.19 | 103,953 | +0.12(+0.73%) |
Apr 29, 2008 | 16.33 | 16.34 | 15.86 | 16.07 | 72,441 | -0.27(-1.65%) |
Apr 28, 2008 | 16.35 | 16.68 | 15.96 | 16.34 | 101,939 | -0.02(-0.11%) |
Apr 25, 2008 | 15.75 | 16.38 | 15.33 | 16.36 | 105,459 | +0.61(+3.88%) |
Apr 24, 2008 | 15.79 | 15.81 | 15.04 | 15.75 | 120,973 | +0.12(+0.75%) |
Apr 23, 2008 | 15.17 | 15.94 | 14.28 | 15.63 | 150,283 | +0.47(+3.08%) |
Apr 22, 2008 | 14.20 | 16.16 | 14.19 | 15.17 | 316,472 | +1.64(+12.15%) |
Apr 21, 2008 | 13.65 | 13.65 | 13.45 | 13.52 | 56,497 | +0.06(+0.47%) |
Apr 18, 2008 | 13.55 | 13.90 | 13.13 | 13.46 | 96,283 | +0.27(+2.04%) |
Apr 17, 2008 | 13.08 | 13.41 | 12.89 | 13.19 | 45,460 | +0.09(+0.69%) |
Apr 16, 2008 | 12.70 | 13.41 | 12.70 | 13.10 | 97,023 | +0.58(+4.66%) |
Apr 15, 2008 | 12.12 | 12.53 | 12.12 | 12.52 | 46,728 | +0.50(+4.19%) |
Apr 14, 2008 | 12.41 | 12.56 | 12.01 | 12.01 | 120,540 | -0.39(-3.18%) |
Apr 11, 2008 | 12.43 | 13.05 | 12.39 | 12.41 | 59,165 | -0.28(-2.19%) |
Apr 10, 2008 | 12.76 | 12.92 | 12.62 | 12.69 | 101,414 | -0.13(-0.98%) |
Apr 09, 2008 | 13.24 | 13.32 | 12.69 | 12.81 | 60,640 | -0.36(-2.73%) |
Apr 08, 2008 | 12.57 | 13.17 | 12.57 | 13.17 | 47,249 | +0.22(+1.66%) |
Apr 07, 2008 | 13.04 | 13.11 | 12.59 | 12.96 | 121,322 | +0.04(+0.28%) |
Apr 04, 2008 | 13.11 | 13.32 | 12.79 | 12.92 | 106,107 | -0.05(-0.41%) |
Apr 03, 2008 | 13.56 | 13.64 | 12.89 | 12.97 | 111,642 | -0.59(-4.37%) |
Apr 02, 2008 | 13.90 | 14.12 | 13.30 | 13.57 | 112,997 | -0.19(-1.37%) |
Apr 01, 2008 | 14.32 | 14.59 | 13.47 | 13.76 | 377,773 | -0.45(-3.16%) |
Mar 31, 2008 | 14.21 | 14.50 | 14.01 | 14.21 | 57,975 | +0.07(+0.51%) |
Mar 28, 2008 | 15.02 | 15.02 | 14.13 | 14.13 | 48,910 | -0.67(-4.55%) |
Mar 27, 2008 | 15.16 | 15.40 | 14.51 | 14.81 | 33,094 | -0.45(-2.94%) |
Mar 26, 2008 | 14.37 | 15.48 | 14.37 | 15.26 | 49,377 | +0.05(+0.35%) |
Mar 25, 2008 | 14.91 | 15.37 | 14.67 | 15.20 | 59,895 | +0.45(+3.04%) |
Mar 24, 2008 | 14.09 | 15.17 | 13.69 | 14.75 | 82,394 | +0.66(+4.72%) |
Mar 21, 2008 | 14.69 | 14.69 | 13.86 | 14.09 | 187,778 | +0.00(+0.00%) |
Mar 20, 2008 | 14.69 | 14.69 | 13.86 | 14.09 | 187,778 | -0.57(-3.86%) |
Mar 19, 2008 | 15.26 | 15.27 | 14.40 | 14.65 | 82,112 | -0.62(-4.06%) |
Mar 18, 2008 | 14.92 | 15.38 | 14.15 | 15.27 | 146,167 | +0.73(+5.00%) |
Mar 17, 2008 | 14.37 | 15.22 | 14.12 | 14.55 | 55,193 | -0.78(-5.10%) |
Mar 14, 2008 | 15.79 | 15.95 | 15.23 | 15.33 | 85,208 | -0.94(-5.79%) |
Mar 13, 2008 | 15.77 | 16.48 | 15.35 | 16.27 | 112,955 | +0.29(+1.80%) |
Mar 12, 2008 | 16.38 | 17.69 | 15.73 | 15.98 | 53,101 | -0.18(-1.11%) |
Mar 11, 2008 | 15.44 | 16.16 | 15.02 | 16.16 | 85,534 | +1.15(+7.66%) |
Mar 10, 2008 | 16.36 | 16.36 | 14.99 | 15.01 | 70,488 | -1.26(-7.73%) |
Mar 07, 2008 | 16.29 | 16.87 | 15.85 | 16.27 | 67,344 | -0.17(-1.04%) |
Mar 06, 2008 | 17.33 | 17.90 | 16.41 | 16.44 | 80,295 | -1.10(-6.29%) |
Mar 05, 2008 | 18.08 | 18.08 | 17.42 | 17.55 | 79,140 | -0.44(-2.45%) |
Mar 04, 2008 | 17.83 | 18.09 | 17.45 | 17.99 | 94,852 | -0.07(-0.40%) |
Mar 03, 2008 | 18.16 | 18.16 | 17.75 | 18.06 | 112,578 | -0.13(-0.74%) |
Feb 29, 2008 | 18.43 | 18.65 | 18.08 | 18.19 | 128,953 | -0.38(-2.03%) |
Feb 28, 2008 | 19.38 | 19.38 | 18.25 | 18.57 | 101,500 | -0.57(-2.96%) |
Feb 27, 2008 | 18.48 | 19.47 | 17.91 | 19.13 | 72,731 | +0.33(+1.77%) |
Feb 26, 2008 | 17.74 | 19.09 | 17.20 | 18.80 | 102,880 | +0.62(+3.41%) |
Feb 25, 2008 | 18.22 | 18.53 | 17.73 | 18.18 | 67,771 | +0.01(+0.05%) |
Feb 22, 2008 | 18.05 | 18.48 | 17.88 | 18.17 | 130,018 | +0.12(+0.65%) |
Feb 21, 2008 | 18.41 | 18.50 | 17.96 | 18.06 | 131,009 | -0.21(-1.13%) |
Feb 20, 2008 | 17.81 | 18.36 | 17.55 | 18.26 | 118,378 | +0.55(+3.09%) |
Feb 19, 2008 | 16.91 | 17.72 | 16.60 | 17.72 | 107,205 | +1.10(+6.65%) |
Feb 18, 2008 | 16.42 | 16.93 | 16.32 | 16.61 | 81,336 | +0.00(+0.00%) |
Feb 15, 2008 | 16.42 | 16.93 | 16.32 | 16.61 | 81,336 | +0.12(+0.71%) |
Feb 14, 2008 | 17.49 | 17.64 | 16.49 | 16.49 | 108,269 | -0.87(-5.02%) |
Feb 13, 2008 | 15.84 | 17.53 | 15.84 | 17.37 | 137,315 | +1.62(+10.26%) |
Feb 12, 2008 | 16.10 | 16.39 | 15.49 | 15.75 | 125,248 | -0.33(-2.07%) |
Feb 11, 2008 | 14.89 | 16.69 | 14.65 | 16.08 | 222,293 | +1.26(+8.48%) |
Feb 08, 2008 | 14.64 | 15.45 | 14.49 | 14.82 | 138,034 | +0.18(+1.23%) |
Feb 07, 2008 | 14.28 | 14.82 | 14.14 | 14.65 | 220,468 | +0.31(+2.19%) |
Feb 06, 2008 | 14.88 | 15.20 | 14.31 | 14.33 | 139,228 | -0.46(-3.10%) |
Feb 05, 2008 | 15.21 | 15.26 | 14.53 | 14.79 | 192,887 | -0.39(-2.54%) |
Feb 04, 2008 | 15.10 | 15.49 | 15.04 | 15.17 | 178,481 | +0.21(+1.38%) |