Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.04 | 14.04 | 13.30 | 13.31 | 502,696 | -0.66(-4.74%) |
Apr 29, 2008 | 14.11 | 14.20 | 13.89 | 13.97 | 288,247 | -0.18(-1.27%) |
Apr 28, 2008 | 14.02 | 14.34 | 13.73 | 14.15 | 472,015 | +0.08(+0.57%) |
Apr 25, 2008 | 13.64 | 14.14 | 13.50 | 14.07 | 1,031,069 | +0.48(+3.55%) |
Apr 24, 2008 | 13.36 | 13.76 | 13.17 | 13.59 | 604,108 | +0.29(+2.19%) |
Apr 23, 2008 | 13.25 | 13.39 | 12.80 | 13.30 | 1,985,757 | -0.11(-0.79%) |
Apr 22, 2008 | 14.29 | 14.39 | 13.22 | 13.40 | 1,496,302 | -1.00(-6.92%) |
Apr 21, 2008 | 14.88 | 15.00 | 14.33 | 14.40 | 775,603 | -0.59(-3.97%) |
Apr 18, 2008 | 15.44 | 15.47 | 14.80 | 14.99 | 685,011 | -0.13(-0.86%) |
Apr 17, 2008 | 15.98 | 15.98 | 14.40 | 15.12 | 1,175,919 | -0.98(-6.08%) |
Apr 16, 2008 | 15.52 | 16.14 | 15.31 | 16.10 | 466,847 | +0.90(+5.95%) |
Apr 15, 2008 | 15.31 | 15.58 | 15.03 | 15.20 | 368,827 | +0.01(+0.08%) |
Apr 14, 2008 | 15.54 | 15.57 | 14.80 | 15.18 | 567,290 | -0.46(-2.93%) |
Apr 11, 2008 | 16.22 | 16.22 | 15.56 | 15.64 | 465,555 | -0.71(-4.35%) |
Apr 10, 2008 | 16.13 | 16.48 | 15.73 | 16.35 | 1,195,459 | +0.22(+1.38%) |
Apr 09, 2008 | 16.73 | 16.89 | 16.11 | 16.13 | 713,755 | -0.43(-2.58%) |
Apr 08, 2008 | 16.45 | 16.79 | 16.32 | 16.56 | 349,126 | +0.03(+0.19%) |
Apr 07, 2008 | 16.50 | 16.79 | 16.33 | 16.53 | 300,681 | +0.09(+0.53%) |
Apr 04, 2008 | 17.14 | 17.14 | 16.37 | 16.44 | 380,292 | -0.66(-3.87%) |
Apr 03, 2008 | 17.20 | 17.20 | 16.86 | 17.10 | 305,848 | -0.20(-1.14%) |
Apr 02, 2008 | 17.45 | 17.88 | 17.20 | 17.30 | 389,335 | -0.30(-1.69%) |
Apr 01, 2008 | 16.76 | 17.64 | 16.76 | 17.60 | 629,784 | +0.97(+5.85%) |
Mar 31, 2008 | 16.42 | 16.88 | 16.21 | 16.63 | 773,019 | +0.31(+1.90%) |
Mar 28, 2008 | 16.87 | 17.20 | 16.26 | 16.32 | 526,757 | -0.59(-3.52%) |
Mar 27, 2008 | 17.07 | 17.43 | 16.69 | 16.91 | 409,521 | -0.09(-0.51%) |
Mar 26, 2008 | 17.64 | 17.72 | 16.85 | 17.00 | 508,833 | -0.73(-4.12%) |
Mar 25, 2008 | 17.74 | 17.98 | 17.40 | 17.73 | 497,529 | +1.48(+9.11%) |
Mar 04, 2008 | 16.63 | 16.74 | 15.79 | 16.25 | 894,131 | -0.61(-3.60%) |
Mar 03, 2008 | 17.58 | 17.75 | 16.55 | 16.86 | 976,972 | -0.79(-4.49%) |
Feb 29, 2008 | 18.56 | 18.62 | 17.44 | 17.65 | 809,191 | -0.97(-5.22%) |
Feb 28, 2008 | 19.51 | 19.64 | 18.60 | 18.62 | 553,886 | -0.88(-4.51%) |
Feb 27, 2008 | 19.87 | 20.34 | 19.47 | 19.50 | 476,052 | -0.61(-3.05%) |
Feb 26, 2008 | 19.36 | 20.40 | 19.36 | 20.11 | 792,881 | +0.55(+2.79%) |
Feb 25, 2008 | 19.51 | 19.66 | 18.97 | 19.57 | 773,826 | +0.03(+0.16%) |
Feb 22, 2008 | 19.59 | 19.60 | 18.85 | 19.54 | 608,791 | +0.04(+0.19%) |
Feb 21, 2008 | 20.66 | 20.89 | 19.50 | 19.50 | 909,472 | -1.00(-4.89%) |
Feb 20, 2008 | 19.67 | 20.62 | 19.57 | 20.50 | 596,034 | +0.73(+3.70%) |
Feb 19, 2008 | 20.36 | 20.58 | 19.73 | 19.77 | 702,612 | +19.77(+1064234.85%) |
Feb 15, 2008 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 0 | +0.00(+0.00%) |
Feb 14, 2008 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 0 | +0.00(+0.00%) |
Feb 13, 2008 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 0 | +0.00(+0.00%) |
Feb 12, 2008 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 0 | +0.00(+0.00%) |
Feb 11, 2008 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 0 | +0.00(+0.00%) |
Feb 08, 2008 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 0 | +0.00(+0.00%) |
Feb 07, 2008 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 0 | +0.00(+0.00%) |
Feb 06, 2008 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 0 | +0.00(+0.00%) |
Feb 05, 2008 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 0 | +0.00(+0.00%) |
Feb 04, 2008 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 0 | +0.00(+0.00%) |