Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.20 | 14.73 | 13.88 | 14.08 | 309,209 | -0.06(-0.43%) |
Apr 29, 2008 | 14.23 | 14.63 | 14.08 | 14.14 | 248,359 | -0.06(-0.43%) |
Apr 28, 2008 | 14.18 | 14.57 | 14.11 | 14.20 | 265,293 | +0.03(+0.24%) |
Apr 25, 2008 | 14.35 | 14.43 | 13.94 | 14.17 | 161,061 | -0.09(-0.66%) |
Apr 24, 2008 | 14.06 | 14.71 | 13.94 | 14.26 | 192,499 | +0.16(+1.14%) |
Apr 23, 2008 | 13.94 | 14.33 | 13.76 | 14.10 | 390,322 | +0.23(+1.65%) |
Apr 22, 2008 | 14.48 | 14.64 | 13.77 | 13.88 | 283,993 | -0.71(-4.84%) |
Apr 21, 2008 | 14.49 | 14.63 | 13.80 | 14.58 | 455,752 | -0.01(-0.09%) |
Apr 18, 2008 | 14.29 | 14.65 | 14.29 | 14.59 | 374,098 | +0.64(+4.57%) |
Apr 17, 2008 | 14.34 | 14.48 | 13.92 | 13.96 | 169,782 | -0.40(-2.76%) |
Apr 16, 2008 | 14.14 | 14.53 | 13.94 | 14.35 | 88,748 | +0.38(+2.69%) |
Apr 15, 2008 | 13.88 | 14.26 | 13.66 | 13.98 | 72,943 | +0.16(+1.17%) |
Apr 14, 2008 | 13.90 | 14.01 | 13.73 | 13.81 | 127,719 | -0.15(-1.06%) |
Apr 11, 2008 | 13.97 | 14.47 | 13.90 | 13.96 | 156,520 | -0.56(-3.84%) |
Apr 10, 2008 | 14.43 | 14.91 | 14.10 | 14.52 | 152,494 | +0.12(+0.84%) |
Apr 09, 2008 | 15.40 | 15.42 | 14.38 | 14.40 | 246,473 | -1.01(-6.54%) |
Apr 08, 2008 | 15.06 | 15.78 | 15.06 | 15.41 | 147,927 | +0.26(+1.73%) |
Apr 07, 2008 | 15.30 | 15.47 | 15.02 | 15.14 | 128,079 | -0.07(-0.44%) |
Apr 04, 2008 | 15.35 | 15.61 | 15.16 | 15.21 | 130,381 | -0.09(-0.57%) |
Apr 03, 2008 | 15.39 | 15.39 | 14.51 | 15.30 | 170,083 | -0.28(-1.81%) |
Apr 02, 2008 | 15.68 | 15.80 | 15.31 | 15.58 | 94,189 | -0.20(-1.28%) |
Apr 01, 2008 | 15.70 | 15.91 | 14.95 | 15.78 | 185,017 | +0.78(+5.19%) |
Mar 31, 2008 | 15.21 | 15.21 | 14.79 | 15.00 | 106,543 | +0.03(+0.18%) |
Mar 28, 2008 | 15.39 | 15.48 | 14.94 | 14.98 | 117,137 | -0.44(-2.87%) |
Mar 27, 2008 | 15.78 | 15.87 | 15.41 | 15.42 | 181,662 | -0.31(-1.96%) |
Mar 26, 2008 | 15.16 | 15.78 | 15.16 | 15.73 | 166,886 | +0.44(+2.85%) |
Mar 25, 2008 | 15.32 | 15.69 | 15.19 | 15.29 | 153,449 | -0.11(-0.74%) |
Mar 24, 2008 | 15.49 | 16.09 | 15.23 | 15.41 | 137,559 | +0.03(+0.17%) |
Mar 21, 2008 | 15.46 | 15.61 | 14.79 | 15.38 | 379,299 | +0.00(+0.00%) |
Mar 20, 2008 | 15.46 | 15.61 | 14.79 | 15.38 | 379,299 | +0.15(+0.97%) |
Mar 19, 2008 | 16.05 | 16.12 | 15.19 | 15.23 | 225,478 | -0.73(-4.55%) |
Mar 18, 2008 | 15.45 | 16.09 | 15.05 | 15.96 | 230,806 | +0.82(+5.41%) |
Mar 17, 2008 | 14.73 | 15.41 | 14.01 | 15.14 | 190,136 | -0.01(-0.09%) |
Mar 14, 2008 | 15.11 | 15.45 | 14.67 | 15.15 | 170,340 | +0.21(+1.44%) |
Mar 13, 2008 | 13.63 | 14.98 | 13.57 | 14.94 | 153,552 | +1.09(+7.91%) |
Mar 12, 2008 | 13.65 | 14.24 | 13.48 | 13.84 | 106,660 | +0.11(+0.78%) |
Mar 11, 2008 | 13.73 | 13.86 | 12.92 | 13.73 | 138,932 | +0.32(+2.40%) |
Mar 10, 2008 | 13.31 | 13.62 | 13.08 | 13.41 | 106,167 | +0.25(+1.89%) |
Mar 07, 2008 | 13.01 | 13.56 | 12.89 | 13.16 | 153,695 | -0.02(-0.15%) |
Mar 06, 2008 | 13.57 | 13.69 | 13.18 | 13.18 | 163,805 | -0.53(-3.87%) |
Mar 05, 2008 | 13.77 | 13.77 | 13.43 | 13.71 | 82,144 | +0.02(+0.15%) |
Mar 04, 2008 | 13.57 | 13.98 | 13.47 | 13.69 | 132,247 | -0.01(-0.05%) |
Mar 03, 2008 | 13.80 | 13.96 | 13.28 | 13.70 | 151,968 | -0.06(-0.44%) |
Feb 29, 2008 | 14.30 | 15.01 | 13.76 | 13.76 | 156,892 | -0.71(-4.87%) |
Feb 28, 2008 | 14.76 | 15.04 | 14.26 | 14.47 | 206,817 | -0.40(-2.71%) |
Feb 27, 2008 | 14.55 | 14.93 | 14.12 | 14.87 | 99,911 | +0.14(+0.96%) |
Feb 26, 2008 | 14.50 | 15.06 | 14.09 | 14.73 | 110,447 | +0.24(+1.62%) |
Feb 25, 2008 | 13.77 | 14.63 | 13.74 | 14.49 | 118,977 | +0.77(+5.63%) |
Feb 22, 2008 | 13.95 | 14.37 | 13.49 | 13.72 | 141,971 | -0.19(-1.40%) |
Feb 21, 2008 | 14.59 | 14.67 | 13.90 | 13.92 | 129,485 | -0.56(-3.85%) |
Feb 20, 2008 | 14.21 | 14.85 | 13.96 | 14.47 | 187,915 | +0.17(+1.22%) |
Feb 19, 2008 | 14.61 | 14.69 | 14.30 | 14.30 | 73,642 | -0.09(-0.65%) |
Feb 18, 2008 | 14.67 | 14.76 | 14.26 | 14.39 | 161,591 | +0.00(+0.00%) |
Feb 15, 2008 | 14.67 | 14.76 | 14.26 | 14.39 | 161,591 | -0.34(-2.32%) |
Feb 14, 2008 | 15.45 | 15.45 | 14.47 | 14.73 | 144,339 | -0.71(-4.61%) |
Feb 13, 2008 | 14.57 | 15.48 | 14.34 | 15.45 | 330,428 | +1.04(+7.23%) |
Feb 12, 2008 | 14.12 | 14.77 | 14.10 | 14.41 | 143,508 | +0.34(+2.39%) |
Feb 11, 2008 | 14.09 | 14.49 | 13.73 | 14.07 | 256,111 | -0.04(-0.29%) |
Feb 08, 2008 | 14.37 | 14.78 | 13.98 | 14.11 | 228,492 | -0.28(-1.91%) |
Feb 07, 2008 | 13.96 | 14.63 | 13.90 | 14.39 | 271,531 | +0.48(+3.43%) |
Feb 06, 2008 | 14.26 | 14.46 | 13.80 | 13.91 | 186,341 | -0.21(-1.52%) |
Feb 05, 2008 | 14.06 | 14.71 | 13.61 | 14.12 | 139,434 | -0.26(-1.77%) |
Feb 04, 2008 | 14.45 | 14.71 | 14.36 | 14.38 | 117,936 | -0.33(-2.24%) |