Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.39 | 14.82 | 14.33 | 14.33 | 206,120 | +0.01(+0.04%) |
Apr 29, 2008 | 14.28 | 14.56 | 14.14 | 14.33 | 135,675 | +0.17(+1.20%) |
Apr 28, 2008 | 13.77 | 14.30 | 13.68 | 14.16 | 119,423 | +0.35(+2.51%) |
Apr 25, 2008 | 13.95 | 13.99 | 13.48 | 13.81 | 156,859 | +0.01(+0.09%) |
Apr 24, 2008 | 13.21 | 14.11 | 13.08 | 13.80 | 237,663 | +0.64(+4.83%) |
Apr 23, 2008 | 13.35 | 13.35 | 12.83 | 13.16 | 97,998 | -0.06(-0.48%) |
Apr 22, 2008 | 13.26 | 13.28 | 12.95 | 13.22 | 183,488 | -0.23(-1.68%) |
Apr 21, 2008 | 13.63 | 13.69 | 13.40 | 13.45 | 57,562 | -0.39(-2.82%) |
Apr 18, 2008 | 14.11 | 14.16 | 13.79 | 13.84 | 146,814 | +0.08(+0.59%) |
Apr 17, 2008 | 14.02 | 14.04 | 13.65 | 13.76 | 167,667 | -0.29(-2.06%) |
Apr 16, 2008 | 13.50 | 14.08 | 13.50 | 14.05 | 168,420 | +0.70(+5.28%) |
Apr 15, 2008 | 12.95 | 13.38 | 12.92 | 13.34 | 104,276 | +0.51(+3.97%) |
Apr 14, 2008 | 13.04 | 13.19 | 12.79 | 12.83 | 131,635 | -0.23(-1.78%) |
Apr 11, 2008 | 13.03 | 13.49 | 13.00 | 13.07 | 204,184 | -0.39(-2.90%) |
Apr 10, 2008 | 13.35 | 13.75 | 13.17 | 13.46 | 228,859 | +0.08(+0.56%) |
Apr 09, 2008 | 14.00 | 14.03 | 13.33 | 13.38 | 114,344 | -0.57(-4.10%) |
Apr 08, 2008 | 13.86 | 14.12 | 13.74 | 13.95 | 92,969 | -0.04(-0.32%) |
Apr 07, 2008 | 14.13 | 14.14 | 13.85 | 14.00 | 102,100 | -0.04(-0.31%) |
Apr 04, 2008 | 14.37 | 14.37 | 13.94 | 14.04 | 94,757 | -0.28(-1.98%) |
Apr 03, 2008 | 14.41 | 14.58 | 14.19 | 14.33 | 163,038 | -0.25(-1.68%) |
Apr 02, 2008 | 14.53 | 14.68 | 14.25 | 14.57 | 347,892 | -0.01(-0.09%) |
Apr 01, 2008 | 14.26 | 14.70 | 14.21 | 14.58 | 200,739 | +0.62(+4.41%) |
Mar 31, 2008 | 13.95 | 14.43 | 13.77 | 13.97 | 142,343 | +0.06(+0.45%) |
Mar 28, 2008 | 14.16 | 14.34 | 13.84 | 13.90 | 199,522 | -0.26(-1.86%) |
Mar 27, 2008 | 14.38 | 14.75 | 14.06 | 14.17 | 364,730 | -0.16(-1.14%) |
Mar 26, 2008 | 14.41 | 14.45 | 14.05 | 14.33 | 244,726 | -0.18(-1.26%) |
Mar 25, 2008 | 14.43 | 14.58 | 14.05 | 14.51 | 207,852 | +0.09(+0.61%) |
Mar 24, 2008 | 14.31 | 14.88 | 14.31 | 14.43 | 170,823 | -0.02(-0.13%) |
Mar 21, 2008 | 13.92 | 14.47 | 13.73 | 14.45 | 805,725 | +0.00(+0.00%) |
Mar 20, 2008 | 13.92 | 14.47 | 13.73 | 14.45 | 805,725 | +0.74(+5.42%) |
Mar 19, 2008 | 14.31 | 14.40 | 13.70 | 13.70 | 301,208 | -0.52(-3.63%) |
Mar 18, 2008 | 13.88 | 14.22 | 13.36 | 14.22 | 257,405 | +0.72(+5.31%) |
Mar 17, 2008 | 13.51 | 13.84 | 12.82 | 13.50 | 343,319 | +0.28(+2.14%) |
Mar 14, 2008 | 13.77 | 13.77 | 12.89 | 13.22 | 233,669 | -0.41(-3.00%) |
Mar 13, 2008 | 13.12 | 14.00 | 12.83 | 13.63 | 270,958 | +0.33(+2.46%) |
Mar 12, 2008 | 13.09 | 14.12 | 12.95 | 13.30 | 500,288 | +0.25(+1.88%) |
Mar 11, 2008 | 12.48 | 13.11 | 12.39 | 13.06 | 294,323 | +0.99(+8.19%) |
Mar 10, 2008 | 11.90 | 12.30 | 11.86 | 12.07 | 196,167 | +0.23(+1.97%) |
Mar 07, 2008 | 11.49 | 12.21 | 11.49 | 11.83 | 135,596 | +0.22(+1.90%) |
Mar 06, 2008 | 12.05 | 12.12 | 11.61 | 11.61 | 113,113 | -0.52(-4.30%) |
Mar 05, 2008 | 12.55 | 12.65 | 12.05 | 12.14 | 188,547 | -0.32(-2.58%) |
Mar 04, 2008 | 11.82 | 12.48 | 11.70 | 12.46 | 287,639 | +0.49(+4.10%) |
Mar 03, 2008 | 12.09 | 12.27 | 11.76 | 11.97 | 200,495 | -0.09(-0.78%) |
Feb 29, 2008 | 12.28 | 12.60 | 11.97 | 12.06 | 205,916 | -0.42(-3.33%) |
Feb 28, 2008 | 12.82 | 12.82 | 12.44 | 12.48 | 174,239 | -0.48(-3.69%) |
Feb 27, 2008 | 13.04 | 13.19 | 12.72 | 12.95 | 134,116 | -0.25(-1.86%) |
Feb 26, 2008 | 13.29 | 13.65 | 13.18 | 13.20 | 228,473 | -0.21(-1.55%) |
Feb 25, 2008 | 13.30 | 13.47 | 12.84 | 13.41 | 166,270 | +0.13(+0.95%) |
Feb 22, 2008 | 13.14 | 13.34 | 12.72 | 13.28 | 165,612 | +0.18(+1.39%) |
Feb 21, 2008 | 13.52 | 13.63 | 12.96 | 13.10 | 242,172 | -0.30(-2.25%) |
Feb 20, 2008 | 13.02 | 13.57 | 12.83 | 13.40 | 185,707 | +0.32(+2.45%) |
Feb 19, 2008 | 13.40 | 13.43 | 12.94 | 13.08 | 149,226 | -0.13(-1.00%) |
Feb 18, 2008 | 13.34 | 13.46 | 12.96 | 13.21 | 275,316 | +0.00(+0.00%) |
Feb 15, 2008 | 13.34 | 13.46 | 12.96 | 13.21 | 275,316 | -0.26(-1.92%) |
Feb 14, 2008 | 14.22 | 14.22 | 13.39 | 13.47 | 250,424 | -0.69(-4.89%) |
Feb 13, 2008 | 14.12 | 14.17 | 13.80 | 14.16 | 136,077 | +0.23(+1.63%) |
Feb 12, 2008 | 13.92 | 14.06 | 13.81 | 13.94 | 120,120 | +0.12(+0.86%) |
Feb 11, 2008 | 13.97 | 13.97 | 13.65 | 13.82 | 181,383 | -0.16(-1.13%) |
Feb 08, 2008 | 14.06 | 14.28 | 13.67 | 13.97 | 232,003 | -0.12(-0.85%) |
Feb 07, 2008 | 13.49 | 14.09 | 13.49 | 14.09 | 227,421 | +0.47(+3.46%) |
Feb 06, 2008 | 13.85 | 13.98 | 13.59 | 13.62 | 241,319 | -0.09(-0.64%) |
Feb 05, 2008 | 13.57 | 13.94 | 13.57 | 13.71 | 182,189 | -0.17(-1.22%) |
Feb 04, 2008 | 14.18 | 14.32 | 13.79 | 13.88 | 228,835 | -0.36(-2.52%) |