Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.94 | 14.18 | 13.57 | 13.64 | 22,462 | -0.23(-1.63%) |
Apr 29, 2008 | 14.32 | 14.32 | 13.87 | 13.87 | 5,247 | -0.41(-2.85%) |
Apr 28, 2008 | 14.22 | 14.37 | 14.20 | 14.27 | 7,041 | +0.01(+0.08%) |
Apr 25, 2008 | 14.07 | 14.38 | 13.74 | 14.26 | 18,030 | +0.21(+1.53%) |
Apr 24, 2008 | 13.40 | 14.22 | 13.40 | 14.05 | 41,371 | +0.60(+4.45%) |
Apr 23, 2008 | 13.80 | 14.07 | 13.26 | 13.45 | 21,620 | -0.29(-2.09%) |
Apr 22, 2008 | 14.18 | 14.18 | 13.54 | 13.74 | 35,294 | -0.48(-3.37%) |
Apr 21, 2008 | 13.66 | 14.59 | 13.66 | 14.22 | 24,754 | +0.34(+2.48%) |
Apr 18, 2008 | 14.04 | 14.29 | 13.81 | 13.87 | 36,252 | +0.10(+0.70%) |
Apr 17, 2008 | 13.71 | 13.89 | 13.54 | 13.78 | 21,277 | +0.03(+0.25%) |
Apr 16, 2008 | 13.96 | 13.96 | 13.74 | 13.74 | 66,806 | -0.18(-1.30%) |
Apr 15, 2008 | 13.77 | 13.92 | 13.54 | 13.92 | 21,588 | +0.27(+1.98%) |
Apr 14, 2008 | 13.54 | 13.84 | 13.54 | 13.65 | 20,302 | +0.15(+1.13%) |
Apr 11, 2008 | 13.82 | 14.04 | 13.43 | 13.50 | 33,272 | -0.50(-3.55%) |
Apr 10, 2008 | 13.57 | 14.00 | 13.43 | 14.00 | 29,079 | +0.39(+2.90%) |
Apr 09, 2008 | 14.06 | 14.06 | 13.54 | 13.60 | 27,948 | -0.47(-3.33%) |
Apr 08, 2008 | 13.87 | 14.28 | 13.63 | 14.07 | 11,942 | +0.07(+0.48%) |
Apr 07, 2008 | 14.29 | 14.29 | 13.96 | 14.00 | 10,583 | -0.11(-0.80%) |
Apr 04, 2008 | 14.38 | 14.38 | 13.74 | 14.11 | 25,142 | -0.23(-1.61%) |
Apr 03, 2008 | 14.68 | 14.68 | 14.03 | 14.35 | 35,392 | -0.52(-3.53%) |
Apr 02, 2008 | 14.66 | 14.94 | 14.40 | 14.87 | 27,248 | +0.17(+1.19%) |
Apr 01, 2008 | 14.29 | 14.83 | 13.93 | 14.69 | 65,746 | +0.69(+4.96%) |
Mar 31, 2008 | 14.19 | 14.38 | 13.59 | 14.00 | 22,164 | +0.08(+0.57%) |
Mar 28, 2008 | 13.88 | 14.29 | 13.84 | 13.92 | 18,510 | -0.39(-2.76%) |
Mar 27, 2008 | 14.71 | 14.71 | 13.97 | 14.32 | 37,670 | -0.41(-2.76%) |
Mar 26, 2008 | 14.32 | 14.81 | 14.24 | 14.72 | 57,437 | +0.34(+2.35%) |
Mar 25, 2008 | 14.20 | 14.38 | 13.69 | 14.38 | 22,593 | +0.15(+1.07%) |
Mar 24, 2008 | 13.97 | 14.38 | 13.54 | 14.23 | 64,564 | +0.17(+1.20%) |
Mar 21, 2008 | 13.30 | 14.08 | 13.12 | 14.06 | 248,198 | +0.00(+0.00%) |
Mar 20, 2008 | 13.30 | 14.08 | 13.12 | 14.06 | 248,198 | +0.99(+7.60%) |
Mar 19, 2008 | 14.05 | 14.10 | 13.07 | 13.07 | 93,729 | -0.95(-6.80%) |
Mar 18, 2008 | 13.52 | 14.05 | 13.04 | 14.02 | 73,963 | +0.83(+6.33%) |
Mar 17, 2008 | 12.65 | 13.57 | 12.65 | 13.19 | 21,047 | +0.17(+1.30%) |
Mar 14, 2008 | 13.30 | 13.34 | 12.66 | 13.02 | 95,691 | -0.42(-3.15%) |
Mar 13, 2008 | 13.28 | 13.62 | 13.26 | 13.44 | 50,093 | -0.02(-0.13%) |
Mar 12, 2008 | 13.93 | 13.93 | 13.44 | 13.46 | 60,529 | -0.50(-3.60%) |
Mar 11, 2008 | 12.77 | 14.07 | 12.77 | 13.96 | 44,128 | +1.51(+12.14%) |
Mar 10, 2008 | 12.87 | 12.87 | 12.43 | 12.45 | 29,737 | -0.35(-2.73%) |
Mar 07, 2008 | 12.43 | 13.11 | 12.43 | 12.80 | 28,404 | +0.21(+1.70%) |
Mar 06, 2008 | 12.54 | 12.77 | 12.54 | 12.59 | 23,091 | +0.03(+0.22%) |
Mar 05, 2008 | 12.77 | 12.81 | 12.51 | 12.56 | 43,848 | -0.12(-0.98%) |
Mar 04, 2008 | 12.48 | 12.74 | 12.32 | 12.68 | 60,731 | +0.04(+0.31%) |
Mar 03, 2008 | 13.10 | 13.18 | 12.55 | 12.64 | 81,344 | -0.40(-3.07%) |
Feb 29, 2008 | 13.54 | 13.55 | 13.01 | 13.04 | 39,556 | -0.51(-3.79%) |
Feb 28, 2008 | 13.63 | 13.99 | 13.54 | 13.56 | 26,271 | -0.21(-1.56%) |
Feb 27, 2008 | 13.82 | 14.03 | 13.67 | 13.77 | 14,876 | -0.21(-1.53%) |
Feb 26, 2008 | 13.94 | 14.10 | 13.87 | 13.98 | 38,273 | +0.05(+0.36%) |
Feb 25, 2008 | 13.54 | 13.98 | 13.37 | 13.93 | 17,080 | +0.45(+3.30%) |
Feb 22, 2008 | 13.62 | 13.73 | 13.40 | 13.49 | 42,979 | -0.13(-0.95%) |
Feb 21, 2008 | 14.09 | 14.31 | 13.61 | 13.62 | 34,839 | -0.47(-3.32%) |
Feb 20, 2008 | 13.58 | 14.09 | 13.58 | 14.09 | 25,589 | +0.45(+3.27%) |
Feb 19, 2008 | 13.85 | 13.91 | 13.58 | 13.64 | 32,293 | -0.01(-0.04%) |
Feb 18, 2008 | 13.59 | 13.73 | 13.57 | 13.65 | 40,593 | +0.00(+0.00%) |
Feb 15, 2008 | 13.59 | 13.73 | 13.57 | 13.65 | 40,593 | +0.01(+0.08%) |
Feb 14, 2008 | 14.07 | 14.07 | 13.58 | 13.63 | 26,913 | -0.42(-2.97%) |
Feb 13, 2008 | 13.92 | 14.05 | 13.66 | 14.05 | 28,998 | +0.30(+2.17%) |
Feb 12, 2008 | 13.67 | 13.83 | 13.55 | 13.75 | 20,216 | +0.12(+0.87%) |
Feb 11, 2008 | 13.72 | 13.85 | 13.52 | 13.63 | 34,029 | -0.21(-1.55%) |
Feb 08, 2008 | 14.17 | 14.19 | 13.51 | 13.85 | 36,952 | -0.18(-1.29%) |
Feb 07, 2008 | 13.81 | 14.15 | 13.64 | 14.03 | 35,044 | +0.16(+1.14%) |
Feb 06, 2008 | 14.09 | 14.32 | 13.84 | 13.87 | 33,609 | -0.14(-1.01%) |
Feb 05, 2008 | 13.74 | 14.16 | 13.57 | 14.01 | 40,354 | -0.03(-0.24%) |
Feb 04, 2008 | 14.11 | 14.24 | 14.02 | 14.05 | 36,714 | -0.22(-1.54%) |