Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.71 | 14.85 | 14.58 | 14.63 | 67,619 | -0.00(-0.03%) |
Apr 29, 2008 | 14.76 | 14.87 | 14.63 | 14.63 | 102,534 | -0.11(-0.74%) |
Apr 28, 2008 | 14.64 | 14.89 | 14.64 | 14.74 | 82,486 | +0.06(+0.43%) |
Apr 25, 2008 | 14.82 | 14.82 | 14.50 | 14.68 | 50,289 | -0.10(-0.65%) |
Apr 24, 2008 | 14.65 | 14.90 | 14.38 | 14.78 | 79,770 | +0.16(+1.12%) |
Apr 23, 2008 | 14.46 | 14.64 | 14.32 | 14.61 | 109,190 | +0.22(+1.55%) |
Apr 22, 2008 | 14.62 | 14.66 | 14.20 | 14.39 | 98,475 | -0.33(-2.26%) |
Apr 21, 2008 | 14.69 | 14.94 | 14.56 | 14.72 | 65,239 | -0.12(-0.82%) |
Apr 18, 2008 | 14.93 | 15.14 | 14.77 | 14.85 | 158,676 | +0.08(+0.54%) |
Apr 17, 2008 | 14.71 | 14.80 | 14.56 | 14.77 | 58,821 | -0.02(-0.11%) |
Apr 16, 2008 | 14.47 | 14.80 | 14.45 | 14.78 | 143,165 | +0.36(+2.51%) |
Apr 15, 2008 | 14.30 | 14.42 | 14.03 | 14.42 | 87,872 | +0.22(+1.54%) |
Apr 14, 2008 | 13.92 | 14.38 | 13.89 | 14.20 | 135,572 | +0.25(+1.78%) |
Apr 11, 2008 | 14.29 | 14.29 | 13.94 | 13.95 | 99,112 | -0.41(-2.87%) |
Apr 10, 2008 | 14.16 | 14.41 | 14.16 | 14.37 | 92,761 | +0.23(+1.64%) |
Apr 09, 2008 | 14.21 | 14.40 | 14.05 | 14.13 | 114,304 | -0.06(-0.41%) |
Apr 08, 2008 | 14.09 | 14.47 | 14.03 | 14.19 | 146,765 | -0.01(-0.09%) |
Apr 07, 2008 | 14.35 | 14.59 | 14.21 | 14.21 | 78,182 | -0.08(-0.53%) |
Apr 04, 2008 | 14.39 | 14.59 | 14.20 | 14.28 | 75,438 | -0.07(-0.47%) |
Apr 03, 2008 | 14.42 | 14.47 | 14.25 | 14.35 | 57,906 | -0.19(-1.33%) |
Apr 02, 2008 | 14.48 | 14.58 | 14.37 | 14.54 | 60,153 | +0.03(+0.17%) |
Apr 01, 2008 | 14.39 | 14.52 | 14.21 | 14.52 | 143,529 | +0.19(+1.35%) |
Mar 31, 2008 | 14.09 | 14.37 | 14.06 | 14.32 | 128,417 | +0.29(+2.07%) |
Mar 28, 2008 | 14.17 | 14.29 | 14.02 | 14.03 | 95,010 | -0.20(-1.42%) |
Mar 27, 2008 | 14.25 | 14.39 | 14.11 | 14.24 | 87,820 | -0.01(-0.06%) |
Mar 26, 2008 | 13.83 | 14.24 | 13.82 | 14.24 | 129,968 | +0.36(+2.61%) |
Mar 25, 2008 | 14.02 | 14.15 | 13.81 | 13.88 | 90,602 | -0.11(-0.78%) |
Mar 24, 2008 | 14.13 | 14.18 | 13.93 | 13.99 | 128,553 | -0.11(-0.75%) |
Mar 21, 2008 | 13.83 | 14.10 | 13.63 | 14.10 | 655,780 | +0.00(+0.00%) |
Mar 20, 2008 | 13.83 | 14.10 | 13.63 | 14.10 | 655,780 | +0.41(+3.01%) |
Mar 19, 2008 | 14.07 | 14.17 | 13.68 | 13.68 | 136,966 | -0.31(-2.22%) |
Mar 18, 2008 | 13.92 | 14.01 | 13.55 | 14.00 | 190,216 | +0.38(+2.78%) |
Mar 17, 2008 | 13.28 | 13.87 | 13.28 | 13.62 | 120,665 | +0.10(+0.72%) |
Mar 14, 2008 | 13.87 | 13.87 | 13.25 | 13.52 | 155,430 | -0.24(-1.77%) |
Mar 13, 2008 | 13.34 | 13.92 | 13.25 | 13.76 | 191,612 | +0.24(+1.80%) |
Mar 12, 2008 | 13.61 | 13.84 | 13.49 | 13.52 | 145,127 | -0.05(-0.34%) |
Mar 11, 2008 | 13.17 | 13.57 | 12.99 | 13.57 | 196,170 | +0.69(+5.32%) |
Mar 10, 2008 | 13.03 | 13.16 | 12.87 | 12.88 | 117,973 | -0.08(-0.58%) |
Mar 07, 2008 | 12.55 | 13.15 | 12.55 | 12.96 | 211,436 | +0.40(+3.18%) |
Mar 06, 2008 | 13.13 | 13.13 | 12.56 | 12.56 | 229,608 | -0.61(-4.66%) |
Mar 05, 2008 | 13.18 | 13.28 | 13.00 | 13.17 | 105,038 | +0.08(+0.61%) |
Mar 04, 2008 | 13.19 | 13.38 | 13.02 | 13.09 | 225,504 | -0.21(-1.58%) |
Mar 03, 2008 | 13.31 | 13.41 | 13.01 | 13.30 | 211,567 | +0.03(+0.22%) |
Feb 29, 2008 | 13.33 | 13.44 | 13.22 | 13.27 | 270,741 | -0.22(-1.62%) |
Feb 28, 2008 | 13.65 | 13.73 | 13.30 | 13.49 | 303,282 | -0.25(-1.81%) |
Feb 27, 2008 | 13.60 | 13.98 | 13.54 | 13.74 | 189,488 | -0.16(-1.18%) |
Feb 26, 2008 | 13.85 | 14.14 | 13.85 | 13.90 | 148,063 | -0.11(-0.81%) |
Feb 25, 2008 | 14.07 | 14.09 | 13.78 | 14.02 | 90,847 | +0.06(+0.42%) |
Feb 22, 2008 | 13.94 | 13.99 | 13.72 | 13.96 | 191,431 | +0.01(+0.06%) |
Feb 21, 2008 | 14.28 | 14.28 | 13.88 | 13.95 | 173,628 | -0.26(-1.81%) |
Feb 20, 2008 | 13.76 | 14.24 | 13.71 | 14.21 | 240,066 | +0.38(+2.77%) |
Feb 19, 2008 | 13.88 | 13.96 | 13.59 | 13.82 | 165,983 | +0.15(+1.11%) |
Feb 18, 2008 | 13.65 | 13.81 | 13.61 | 13.67 | 118,394 | +0.00(+0.00%) |
Feb 15, 2008 | 13.65 | 13.81 | 13.61 | 13.67 | 118,394 | -0.03(-0.25%) |
Feb 14, 2008 | 14.06 | 14.08 | 13.67 | 13.71 | 124,589 | -0.34(-2.45%) |
Feb 13, 2008 | 13.89 | 14.05 | 13.80 | 14.05 | 137,299 | +0.32(+2.36%) |
Feb 12, 2008 | 13.80 | 13.87 | 13.67 | 13.73 | 160,236 | +0.03(+0.18%) |
Feb 11, 2008 | 13.79 | 13.86 | 13.67 | 13.70 | 141,610 | -0.11(-0.79%) |
Feb 08, 2008 | 13.82 | 14.00 | 13.68 | 13.81 | 107,318 | -0.07(-0.52%) |
Feb 07, 2008 | 13.81 | 13.98 | 13.67 | 13.88 | 182,421 | +0.05(+0.37%) |
Feb 06, 2008 | 13.90 | 14.13 | 13.81 | 13.83 | 113,703 | +0.02(+0.12%) |
Feb 05, 2008 | 13.88 | 14.14 | 13.80 | 13.81 | 204,136 | -0.28(-1.97%) |
Feb 04, 2008 | 14.10 | 14.32 | 13.88 | 14.09 | 294,998 | -0.05(-0.39%) |