Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 15.93 | 16.06 | 15.78 | 15.92 | 126,841 | -0.02(-0.13%) |
Apr 29, 2008 | 15.87 | 16.17 | 15.79 | 15.94 | 71,187 | +0.08(+0.53%) |
Apr 28, 2008 | 15.74 | 15.89 | 15.59 | 15.86 | 51,111 | +0.07(+0.44%) |
Apr 25, 2008 | 15.62 | 15.88 | 15.20 | 15.79 | 130,082 | +0.26(+1.71%) |
Apr 24, 2008 | 15.34 | 15.89 | 15.09 | 15.52 | 225,674 | +0.12(+0.79%) |
Apr 23, 2008 | 15.54 | 15.69 | 15.27 | 15.40 | 135,218 | -0.07(-0.44%) |
Apr 22, 2008 | 15.35 | 16.02 | 15.04 | 15.47 | 346,939 | +0.02(+0.10%) |
Apr 21, 2008 | 15.63 | 15.83 | 15.25 | 15.45 | 221,399 | -0.28(-1.78%) |
Apr 18, 2008 | 15.90 | 16.06 | 15.33 | 15.74 | 120,102 | +0.11(+0.71%) |
Apr 17, 2008 | 15.88 | 15.99 | 15.47 | 15.62 | 222,690 | -0.50(-3.12%) |
Apr 16, 2008 | 15.23 | 16.14 | 15.13 | 16.13 | 164,019 | +1.08(+7.14%) |
Apr 15, 2008 | 14.67 | 15.20 | 14.38 | 15.05 | 122,101 | +0.55(+3.80%) |
Apr 14, 2008 | 14.62 | 14.85 | 14.49 | 14.50 | 74,162 | -0.14(-0.94%) |
Apr 11, 2008 | 15.09 | 15.17 | 14.62 | 14.64 | 64,937 | -0.60(-3.93%) |
Apr 10, 2008 | 14.99 | 15.38 | 14.89 | 15.24 | 51,658 | +0.28(+1.88%) |
Apr 09, 2008 | 15.41 | 15.45 | 14.89 | 14.96 | 62,092 | -0.47(-3.02%) |
Apr 08, 2008 | 15.49 | 15.81 | 15.35 | 15.42 | 81,571 | -0.20(-1.25%) |
Apr 07, 2008 | 15.84 | 15.84 | 15.31 | 15.62 | 155,923 | +0.08(+0.51%) |
Apr 04, 2008 | 15.90 | 15.90 | 15.44 | 15.54 | 45,575 | -0.29(-1.84%) |
Apr 03, 2008 | 15.89 | 16.10 | 15.50 | 15.83 | 57,472 | -0.23(-1.45%) |
Apr 02, 2008 | 15.94 | 16.15 | 15.56 | 16.06 | 144,513 | +0.15(+0.93%) |
Apr 01, 2008 | 15.83 | 15.97 | 15.62 | 15.92 | 192,992 | +0.40(+2.56%) |
Mar 31, 2008 | 15.59 | 16.01 | 15.26 | 15.52 | 133,828 | -0.03(-0.17%) |
Mar 28, 2008 | 15.80 | 15.80 | 15.19 | 15.54 | 121,580 | +0.19(+1.24%) |
Mar 27, 2008 | 15.77 | 15.77 | 15.25 | 15.35 | 242,417 | -0.34(-2.19%) |
Mar 26, 2008 | 15.84 | 15.94 | 15.37 | 15.70 | 104,563 | -0.23(-1.43%) |
Mar 25, 2008 | 15.89 | 15.97 | 15.52 | 15.93 | 96,818 | +0.02(+0.10%) |
Mar 24, 2008 | 15.94 | 16.35 | 15.66 | 15.91 | 129,690 | +0.03(+0.20%) |
Mar 21, 2008 | 15.31 | 15.93 | 14.93 | 15.88 | 495,869 | +0.00(+0.00%) |
Mar 20, 2008 | 15.31 | 15.93 | 14.93 | 15.88 | 495,869 | +0.79(+5.23%) |
Mar 19, 2008 | 15.40 | 15.59 | 15.09 | 15.09 | 147,219 | -0.19(-1.25%) |
Mar 18, 2008 | 14.94 | 15.46 | 14.43 | 15.28 | 136,510 | +0.70(+4.83%) |
Mar 17, 2008 | 14.09 | 14.99 | 13.93 | 14.58 | 102,140 | +0.06(+0.40%) |
Mar 14, 2008 | 15.17 | 15.17 | 14.15 | 14.52 | 141,041 | -0.50(-3.32%) |
Mar 13, 2008 | 14.45 | 15.32 | 14.02 | 15.02 | 238,796 | +0.37(+2.53%) |
Mar 12, 2008 | 14.87 | 15.36 | 14.63 | 14.64 | 196,404 | -0.20(-1.36%) |
Mar 11, 2008 | 14.32 | 14.85 | 14.31 | 14.85 | 118,152 | +0.99(+7.11%) |
Mar 10, 2008 | 14.33 | 14.36 | 13.82 | 13.86 | 79,534 | -0.40(-2.82%) |
Mar 07, 2008 | 13.62 | 14.41 | 13.62 | 14.26 | 123,606 | +0.51(+3.70%) |
Mar 06, 2008 | 13.86 | 14.12 | 13.73 | 13.75 | 158,270 | -0.19(-1.37%) |
Mar 05, 2008 | 14.46 | 14.59 | 13.88 | 13.95 | 87,897 | -0.40(-2.77%) |
Mar 04, 2008 | 14.15 | 14.35 | 13.84 | 14.34 | 173,099 | -0.01(-0.04%) |
Mar 03, 2008 | 14.30 | 14.75 | 13.87 | 14.35 | 190,192 | +0.02(+0.15%) |
Feb 29, 2008 | 14.71 | 15.08 | 14.25 | 14.33 | 232,008 | -0.59(-3.94%) |
Feb 28, 2008 | 15.03 | 15.32 | 14.70 | 14.91 | 161,767 | -0.27(-1.78%) |
Feb 27, 2008 | 15.12 | 15.58 | 15.08 | 15.18 | 161,399 | -0.12(-0.76%) |
Feb 26, 2008 | 15.09 | 15.46 | 15.09 | 15.30 | 169,306 | +0.07(+0.49%) |
Feb 25, 2008 | 15.01 | 15.32 | 14.63 | 15.23 | 84,623 | +0.23(+1.52%) |
Feb 22, 2008 | 14.73 | 15.15 | 14.63 | 15.00 | 238,386 | +0.32(+2.16%) |
Feb 21, 2008 | 15.16 | 15.34 | 14.66 | 14.68 | 271,921 | -0.34(-2.26%) |
Feb 20, 2008 | 14.49 | 15.18 | 14.49 | 15.02 | 130,222 | +0.46(+3.16%) |
Feb 19, 2008 | 14.87 | 15.20 | 14.55 | 14.56 | 201,377 | -0.31(-2.07%) |
Feb 18, 2008 | 14.72 | 15.12 | 14.70 | 14.87 | 127,152 | +0.00(+0.00%) |
Feb 15, 2008 | 14.72 | 15.12 | 14.70 | 14.87 | 127,152 | +0.01(+0.07%) |
Feb 14, 2008 | 15.51 | 15.51 | 14.76 | 14.86 | 169,882 | -0.60(-3.90%) |
Feb 13, 2008 | 15.22 | 15.49 | 14.96 | 15.46 | 152,874 | +0.44(+2.96%) |
Feb 12, 2008 | 14.95 | 15.23 | 14.64 | 15.02 | 362,743 | +0.17(+1.18%) |
Feb 11, 2008 | 15.08 | 15.08 | 14.62 | 14.84 | 121,950 | -0.24(-1.61%) |
Feb 08, 2008 | 15.05 | 15.39 | 14.90 | 15.08 | 163,336 | -0.04(-0.25%) |
Feb 07, 2008 | 14.69 | 15.39 | 14.59 | 15.12 | 63,108 | +0.34(+2.33%) |
Feb 06, 2008 | 14.95 | 15.25 | 14.74 | 14.78 | 125,887 | -0.02(-0.14%) |
Feb 05, 2008 | 14.70 | 15.21 | 14.70 | 14.80 | 219,643 | -0.29(-1.90%) |
Feb 04, 2008 | 15.51 | 15.63 | 15.02 | 15.08 | 315,770 | -0.43(-2.80%) |