Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 15.45 | 15.71 | 15.42 | 15.44 | 231,094 | -0.00(-0.03%) |
Apr 29, 2008 | 15.99 | 15.99 | 15.39 | 15.44 | 148,429 | -0.19(-1.23%) |
Apr 28, 2008 | 15.35 | 15.72 | 15.35 | 15.63 | 311,534 | +0.31(+2.03%) |
Apr 25, 2008 | 15.19 | 15.35 | 15.12 | 15.32 | 90,286 | +0.22(+1.49%) |
Apr 24, 2008 | 15.08 | 15.12 | 14.98 | 15.10 | 119,602 | +0.11(+0.76%) |
Apr 23, 2008 | 15.02 | 15.19 | 14.96 | 14.98 | 113,297 | -0.04(-0.24%) |
Apr 22, 2008 | 14.99 | 15.13 | 14.88 | 15.02 | 98,335 | +0.16(+1.05%) |
Apr 21, 2008 | 15.06 | 15.27 | 14.85 | 14.86 | 191,903 | -0.33(-2.14%) |
Apr 18, 2008 | 14.87 | 15.23 | 14.67 | 15.19 | 263,391 | +0.49(+3.34%) |
Apr 17, 2008 | 14.56 | 14.77 | 14.54 | 14.70 | 175,185 | +0.17(+1.20%) |
Apr 16, 2008 | 14.25 | 14.52 | 14.23 | 14.52 | 201,418 | +0.29(+2.06%) |
Apr 15, 2008 | 13.99 | 14.49 | 13.90 | 14.23 | 197,944 | +0.24(+1.74%) |
Apr 14, 2008 | 14.05 | 14.05 | 13.80 | 13.99 | 103,268 | +0.08(+0.56%) |
Apr 11, 2008 | 14.08 | 14.11 | 13.89 | 13.91 | 88,693 | -0.16(-1.17%) |
Apr 10, 2008 | 14.28 | 14.29 | 13.97 | 14.08 | 117,583 | -0.16(-1.13%) |
Apr 09, 2008 | 14.28 | 14.37 | 14.21 | 14.24 | 142,737 | -0.05(-0.32%) |
Apr 08, 2008 | 14.63 | 14.63 | 14.25 | 14.28 | 144,374 | -0.16(-1.11%) |
Apr 07, 2008 | 14.34 | 14.63 | 14.23 | 14.44 | 138,754 | +0.20(+1.42%) |
Apr 04, 2008 | 14.27 | 14.52 | 14.08 | 14.24 | 104,030 | +0.13(+0.94%) |
Apr 03, 2008 | 14.20 | 14.20 | 13.91 | 14.11 | 126,346 | +0.05(+0.36%) |
Apr 02, 2008 | 13.77 | 14.15 | 13.75 | 14.06 | 171,954 | +0.20(+1.42%) |
Apr 01, 2008 | 13.75 | 14.11 | 13.75 | 13.86 | 403,551 | +0.05(+0.33%) |
Mar 31, 2008 | 14.00 | 14.14 | 13.80 | 13.81 | 509,183 | -0.16(-1.15%) |
Mar 28, 2008 | 14.11 | 14.11 | 13.97 | 13.97 | 148,411 | -0.04(-0.29%) |
Mar 27, 2008 | 14.46 | 14.81 | 14.02 | 14.02 | 181,715 | -0.12(-0.87%) |
Mar 26, 2008 | 13.89 | 14.24 | 13.81 | 14.14 | 142,158 | +0.28(+2.02%) |
Mar 25, 2008 | 14.09 | 14.12 | 13.86 | 13.86 | 228,216 | -0.23(-1.63%) |
Mar 24, 2008 | 13.81 | 14.20 | 13.79 | 14.09 | 164,134 | +0.41(+2.98%) |
Mar 21, 2008 | 13.57 | 13.91 | 13.48 | 13.68 | 211,899 | +0.00(+0.00%) |
Mar 20, 2008 | 13.57 | 13.91 | 13.48 | 13.68 | 211,899 | +0.09(+0.67%) |
Mar 19, 2008 | 13.86 | 14.01 | 13.59 | 13.59 | 247,607 | -0.25(-1.79%) |
Mar 18, 2008 | 13.70 | 14.15 | 13.65 | 13.84 | 185,067 | +0.34(+2.51%) |
Mar 17, 2008 | 13.65 | 13.88 | 13.30 | 13.50 | 250,436 | -0.16(-1.21%) |
Mar 14, 2008 | 13.83 | 14.08 | 13.40 | 13.66 | 393,909 | -0.16(-1.16%) |
Mar 13, 2008 | 13.50 | 13.97 | 13.50 | 13.82 | 269,291 | -0.28(-1.98%) |
Mar 12, 2008 | 14.24 | 14.24 | 13.75 | 14.10 | 354,123 | -0.07(-0.48%) |
Mar 11, 2008 | 13.98 | 14.20 | 13.80 | 14.17 | 207,573 | +0.07(+0.52%) |
Mar 10, 2008 | 14.11 | 14.11 | 13.97 | 14.10 | 136,189 | -0.11(-0.74%) |
Mar 07, 2008 | 14.36 | 14.36 | 13.81 | 14.20 | 344,348 | -0.24(-1.65%) |
Mar 06, 2008 | 14.66 | 14.77 | 14.08 | 14.44 | 361,321 | -0.22(-1.53%) |
Mar 05, 2008 | 14.87 | 14.95 | 14.66 | 14.67 | 94,939 | -0.11(-0.74%) |
Mar 04, 2008 | 14.94 | 14.96 | 14.67 | 14.78 | 188,788 | -0.18(-1.19%) |
Mar 03, 2008 | 14.87 | 15.07 | 14.79 | 14.96 | 180,113 | +0.04(+0.28%) |
Feb 29, 2008 | 15.03 | 15.06 | 14.78 | 14.91 | 136,218 | -0.15(-0.97%) |
Feb 28, 2008 | 15.19 | 15.20 | 15.05 | 15.06 | 90,481 | -0.02(-0.15%) |
Feb 27, 2008 | 15.14 | 15.15 | 15.07 | 15.08 | 92,801 | -0.04(-0.27%) |
Feb 26, 2008 | 15.05 | 15.13 | 14.95 | 15.12 | 131,353 | -0.01(-0.06%) |
Feb 25, 2008 | 14.93 | 15.23 | 14.93 | 15.13 | 77,187 | +0.16(+1.07%) |
Feb 22, 2008 | 14.76 | 15.11 | 14.76 | 14.97 | 114,691 | +0.06(+0.43%) |
Feb 21, 2008 | 15.28 | 15.28 | 14.89 | 14.91 | 149,706 | -0.25(-1.63%) |
Feb 20, 2008 | 15.18 | 15.25 | 15.00 | 15.16 | 189,879 | +0.09(+0.58%) |
Feb 19, 2008 | 14.93 | 15.35 | 14.93 | 15.07 | 141,209 | +0.20(+1.36%) |
Feb 18, 2008 | 15.15 | 15.23 | 14.82 | 14.87 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.15 | 15.23 | 14.82 | 14.87 | 124,294 | -0.25(-1.67%) |
Feb 14, 2008 | 15.22 | 15.34 | 15.05 | 15.12 | 183,919 | -0.01(-0.06%) |
Feb 13, 2008 | 15.39 | 15.39 | 15.13 | 15.13 | 186,169 | -0.04(-0.24%) |
Feb 12, 2008 | 15.35 | 15.42 | 15.14 | 15.17 | 129,856 | -0.10(-0.63%) |
Feb 11, 2008 | 15.17 | 15.34 | 15.12 | 15.26 | 164,706 | +0.13(+0.85%) |
Feb 08, 2008 | 14.98 | 15.20 | 14.98 | 15.13 | 117,372 | +0.19(+1.26%) |
Feb 07, 2008 | 14.90 | 15.01 | 14.88 | 14.95 | 116,547 | -0.07(-0.46%) |
Feb 06, 2008 | 15.34 | 15.34 | 14.89 | 15.01 | 164,780 | -0.33(-2.18%) |
Feb 05, 2008 | 15.34 | 15.55 | 15.19 | 15.35 | 250,672 | -0.05(-0.30%) |
Feb 04, 2008 | 15.29 | 15.61 | 15.29 | 15.39 | 170,403 | +0.03(+0.21%) |