Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 15.73 | 15.98 | 15.58 | 15.91 | 135,547 | +0.18(+1.14%) |
Apr 29, 2008 | 16.22 | 16.45 | 15.63 | 15.73 | 93,461 | -0.67(-4.10%) |
Apr 28, 2008 | 16.42 | 16.47 | 16.21 | 16.40 | 147,327 | +0.07(+0.40%) |
Apr 25, 2008 | 16.47 | 16.55 | 16.27 | 16.34 | 97,639 | +0.02(+0.12%) |
Apr 24, 2008 | 16.27 | 16.59 | 16.27 | 16.32 | 101,252 | -0.06(-0.36%) |
Apr 23, 2008 | 16.23 | 16.56 | 16.08 | 16.38 | 218,661 | +0.16(+1.00%) |
Apr 22, 2008 | 16.56 | 16.61 | 16.17 | 16.22 | 177,665 | -0.46(-2.75%) |
Apr 21, 2008 | 16.33 | 16.81 | 16.23 | 16.68 | 127,418 | +0.40(+2.46%) |
Apr 18, 2008 | 16.22 | 16.44 | 16.10 | 16.28 | 125,491 | +0.04(+0.26%) |
Apr 17, 2008 | 16.08 | 16.42 | 15.78 | 16.23 | 94,162 | +0.08(+0.47%) |
Apr 16, 2008 | 16.39 | 16.47 | 15.84 | 16.16 | 115,828 | -0.18(-1.09%) |
Apr 15, 2008 | 16.37 | 16.48 | 15.79 | 16.34 | 97,122 | +0.03(+0.21%) |
Apr 14, 2008 | 15.95 | 16.40 | 15.62 | 16.30 | 91,808 | +0.45(+2.84%) |
Apr 11, 2008 | 16.31 | 16.40 | 15.65 | 15.85 | 87,253 | -0.60(-3.62%) |
Apr 10, 2008 | 16.20 | 16.50 | 15.57 | 16.45 | 142,976 | +0.19(+1.15%) |
Apr 09, 2008 | 16.82 | 17.19 | 15.20 | 16.26 | 408,827 | -0.24(-1.44%) |
Apr 08, 2008 | 16.36 | 16.63 | 15.95 | 16.50 | 215,931 | +0.22(+1.36%) |
Apr 07, 2008 | 15.82 | 16.68 | 15.82 | 16.28 | 170,675 | +0.26(+1.65%) |
Apr 04, 2008 | 15.60 | 16.27 | 15.56 | 16.01 | 112,850 | +0.19(+1.18%) |
Apr 03, 2008 | 15.50 | 15.99 | 15.31 | 15.82 | 61,190 | +0.28(+1.81%) |
Apr 02, 2008 | 15.14 | 15.85 | 15.14 | 15.54 | 100,585 | +0.26(+1.73%) |
Apr 01, 2008 | 15.07 | 15.29 | 14.51 | 15.28 | 56,556 | +0.12(+0.79%) |
Mar 31, 2008 | 15.06 | 15.29 | 14.62 | 15.16 | 55,383 | +0.35(+2.35%) |
Mar 28, 2008 | 14.72 | 15.07 | 14.51 | 14.81 | 42,450 | -0.02(-0.11%) |
Mar 27, 2008 | 14.74 | 14.93 | 14.37 | 14.83 | 60,750 | +0.17(+1.16%) |
Mar 26, 2008 | 14.51 | 14.80 | 14.34 | 14.66 | 34,176 | +0.10(+0.70%) |
Mar 25, 2008 | 14.37 | 14.66 | 14.09 | 14.56 | 48,994 | +0.31(+2.21%) |
Mar 24, 2008 | 14.08 | 14.66 | 14.01 | 14.24 | 61,857 | +0.31(+2.26%) |
Mar 21, 2008 | 13.84 | 14.22 | 13.70 | 13.93 | 59,727 | +0.00(+0.00%) |
Mar 20, 2008 | 13.84 | 14.22 | 13.70 | 13.93 | 59,727 | -0.13(-0.91%) |
Mar 19, 2008 | 14.60 | 14.74 | 14.06 | 14.06 | 78,025 | -0.74(-5.00%) |
Mar 18, 2008 | 14.63 | 15.09 | 14.37 | 14.80 | 69,539 | +0.25(+1.70%) |
Mar 17, 2008 | 14.23 | 14.89 | 14.09 | 14.55 | 109,503 | -0.20(-1.38%) |
Mar 14, 2008 | 15.08 | 15.08 | 14.05 | 14.75 | 78,140 | -0.29(-1.92%) |
Mar 13, 2008 | 14.95 | 15.28 | 14.37 | 15.04 | 148,645 | -0.02(-0.11%) |
Mar 12, 2008 | 14.22 | 15.07 | 14.22 | 15.06 | 131,346 | +0.39(+2.67%) |
Mar 11, 2008 | 13.93 | 14.76 | 13.91 | 14.67 | 79,228 | +0.89(+6.49%) |
Mar 10, 2008 | 13.66 | 14.18 | 13.59 | 13.77 | 61,250 | -0.31(-2.23%) |
Mar 07, 2008 | 14.25 | 14.51 | 13.88 | 14.09 | 59,909 | -0.22(-1.55%) |
Mar 06, 2008 | 14.80 | 14.82 | 14.31 | 14.31 | 38,170 | -0.55(-3.72%) |
Mar 05, 2008 | 14.63 | 14.87 | 14.34 | 14.86 | 77,844 | +0.29(+1.99%) |
Mar 04, 2008 | 14.80 | 14.97 | 14.26 | 14.57 | 87,540 | -0.36(-2.39%) |
Mar 03, 2008 | 14.57 | 15.58 | 14.57 | 14.93 | 106,562 | -0.09(-0.57%) |
Feb 29, 2008 | 15.62 | 15.63 | 14.53 | 15.02 | 130,523 | -0.83(-5.26%) |
Feb 28, 2008 | 15.93 | 16.11 | 15.52 | 15.85 | 114,260 | -0.11(-0.69%) |
Feb 27, 2008 | 15.48 | 16.27 | 15.47 | 15.96 | 186,204 | +0.48(+3.08%) |
Feb 26, 2008 | 14.68 | 15.69 | 14.60 | 15.48 | 137,557 | +0.79(+5.39%) |
Feb 25, 2008 | 14.01 | 14.76 | 13.91 | 14.69 | 127,747 | +0.62(+4.41%) |
Feb 22, 2008 | 14.25 | 14.26 | 13.80 | 14.07 | 148,984 | -0.18(-1.25%) |
Feb 21, 2008 | 14.80 | 14.88 | 14.13 | 14.25 | 117,462 | -0.47(-3.18%) |
Feb 20, 2008 | 14.64 | 14.77 | 14.55 | 14.72 | 84,457 | +0.09(+0.58%) |
Feb 19, 2008 | 14.26 | 14.81 | 14.26 | 14.63 | 66,457 | +0.31(+2.20%) |
Feb 18, 2008 | 14.80 | 14.99 | 14.26 | 14.32 | 50,945 | +0.00(+0.00%) |
Feb 15, 2008 | 14.80 | 14.99 | 14.26 | 14.32 | 50,945 | -0.56(-3.77%) |
Feb 14, 2008 | 15.14 | 15.20 | 14.87 | 14.88 | 54,430 | -0.25(-1.63%) |
Feb 13, 2008 | 14.75 | 15.19 | 14.39 | 15.13 | 50,385 | +0.53(+3.61%) |
Feb 12, 2008 | 14.57 | 14.65 | 14.21 | 14.60 | 47,178 | +0.00(+0.00%) |
Feb 11, 2008 | 13.96 | 14.68 | 13.96 | 14.60 | 47,111 | +0.57(+4.06%) |
Feb 08, 2008 | 14.51 | 14.57 | 13.95 | 14.03 | 59,000 | -0.26(-1.79%) |
Feb 07, 2008 | 13.94 | 14.39 | 13.80 | 14.28 | 49,185 | +0.25(+1.76%) |
Feb 06, 2008 | 14.51 | 14.74 | 14.02 | 14.04 | 119,186 | -0.44(-3.06%) |
Feb 05, 2008 | 15.06 | 15.14 | 14.41 | 14.48 | 85,133 | -0.81(-5.29%) |
Feb 04, 2008 | 14.74 | 15.30 | 14.42 | 15.29 | 102,968 | +0.62(+4.23%) |