Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.43 | 14.46 | 14.10 | 14.22 | 117,073 | -0.13(-0.94%) |
Apr 29, 2008 | 14.43 | 14.43 | 14.15 | 14.36 | 75,665 | -0.06(-0.40%) |
Apr 28, 2008 | 14.90 | 14.90 | 14.23 | 14.41 | 126,291 | +0.06(+0.40%) |
Apr 25, 2008 | 14.32 | 14.47 | 14.04 | 14.36 | 175,807 | +0.12(+0.86%) |
Apr 24, 2008 | 14.14 | 14.59 | 13.83 | 14.23 | 165,717 | +0.14(+1.00%) |
Apr 23, 2008 | 13.69 | 14.30 | 13.55 | 14.09 | 403,967 | +0.46(+3.35%) |
Apr 22, 2008 | 14.04 | 14.11 | 13.55 | 13.64 | 289,970 | -0.46(-3.24%) |
Apr 21, 2008 | 14.07 | 14.20 | 13.77 | 14.09 | 143,482 | -0.12(-0.81%) |
Apr 18, 2008 | 14.25 | 14.40 | 14.04 | 14.21 | 210,161 | +0.17(+1.19%) |
Apr 17, 2008 | 14.49 | 14.49 | 13.01 | 14.04 | 446,367 | -1.38(-8.96%) |
Apr 16, 2008 | 15.29 | 15.75 | 15.25 | 15.42 | 157,774 | +0.26(+1.70%) |
Apr 15, 2008 | 15.21 | 15.27 | 15.07 | 15.17 | 89,694 | +0.06(+0.43%) |
Apr 14, 2008 | 14.68 | 15.27 | 14.63 | 15.10 | 86,647 | +0.39(+2.62%) |
Apr 11, 2008 | 15.06 | 15.15 | 14.65 | 14.72 | 71,688 | -0.46(-3.05%) |
Apr 10, 2008 | 14.51 | 15.26 | 14.51 | 15.18 | 76,556 | +0.64(+4.37%) |
Apr 09, 2008 | 15.25 | 15.30 | 14.54 | 14.54 | 108,455 | -0.66(-4.31%) |
Apr 08, 2008 | 15.07 | 15.32 | 14.79 | 15.20 | 100,053 | +0.01(+0.08%) |
Apr 07, 2008 | 15.28 | 15.66 | 15.02 | 15.19 | 102,075 | -0.01(-0.04%) |
Apr 04, 2008 | 15.17 | 15.71 | 14.98 | 15.19 | 104,876 | +0.01(+0.08%) |
Apr 03, 2008 | 15.36 | 15.44 | 15.00 | 15.18 | 68,154 | -0.29(-1.87%) |
Apr 02, 2008 | 15.12 | 15.62 | 15.10 | 15.47 | 117,169 | +0.17(+1.13%) |
Apr 01, 2008 | 15.13 | 15.43 | 14.99 | 15.30 | 106,899 | +0.42(+2.85%) |
Mar 31, 2008 | 14.34 | 15.10 | 14.27 | 14.87 | 239,629 | +0.51(+3.58%) |
Mar 28, 2008 | 14.45 | 14.45 | 14.14 | 14.36 | 158,687 | -0.10(-0.71%) |
Mar 27, 2008 | 14.92 | 14.95 | 14.40 | 14.46 | 139,265 | -0.39(-2.60%) |
Mar 26, 2008 | 14.97 | 15.03 | 14.43 | 14.85 | 144,711 | -0.19(-1.24%) |
Mar 25, 2008 | 14.78 | 15.21 | 14.40 | 15.03 | 174,120 | +0.22(+1.52%) |
Mar 24, 2008 | 14.40 | 15.04 | 14.29 | 14.81 | 149,068 | +0.46(+3.23%) |
Mar 21, 2008 | 14.94 | 14.94 | 14.16 | 14.34 | 515,047 | +0.00(+0.00%) |
Mar 20, 2008 | 14.94 | 14.94 | 14.16 | 14.34 | 515,047 | -0.17(-1.15%) |
Mar 19, 2008 | 15.26 | 15.26 | 14.40 | 14.51 | 140,043 | -0.62(-4.12%) |
Mar 18, 2008 | 14.97 | 15.31 | 14.68 | 15.13 | 147,201 | +0.68(+4.71%) |
Mar 17, 2008 | 14.27 | 14.84 | 14.16 | 14.45 | 129,617 | -0.21(-1.40%) |
Mar 14, 2008 | 15.32 | 15.35 | 14.41 | 14.66 | 282,576 | -0.70(-4.56%) |
Mar 13, 2008 | 14.72 | 15.56 | 14.51 | 15.36 | 227,336 | +0.47(+3.15%) |
Mar 12, 2008 | 15.17 | 15.86 | 14.89 | 14.89 | 153,073 | -0.24(-1.57%) |
Mar 11, 2008 | 15.22 | 15.31 | 14.65 | 15.13 | 139,732 | +0.67(+4.62%) |
Mar 10, 2008 | 14.36 | 14.58 | 14.32 | 14.46 | 144,400 | +0.06(+0.45%) |
Mar 07, 2008 | 14.05 | 14.52 | 14.02 | 14.40 | 226,854 | +0.07(+0.49%) |
Mar 06, 2008 | 14.44 | 14.45 | 14.03 | 14.32 | 224,691 | -0.17(-1.20%) |
Mar 05, 2008 | 14.48 | 14.66 | 14.34 | 14.50 | 95,696 | +0.08(+0.53%) |
Mar 04, 2008 | 14.23 | 14.61 | 14.10 | 14.42 | 145,644 | -0.05(-0.36%) |
Mar 03, 2008 | 14.74 | 14.91 | 14.20 | 14.47 | 155,854 | -0.29(-1.96%) |
Feb 29, 2008 | 15.26 | 15.37 | 14.59 | 14.76 | 303,588 | -0.66(-4.29%) |
Feb 28, 2008 | 15.62 | 15.71 | 15.31 | 15.42 | 257,057 | -0.30(-1.88%) |
Feb 27, 2008 | 15.55 | 16.29 | 15.55 | 15.72 | 523,606 | +0.06(+0.37%) |
Feb 26, 2008 | 15.95 | 16.27 | 15.49 | 15.66 | 284,306 | -0.43(-2.68%) |
Feb 25, 2008 | 15.17 | 16.22 | 15.17 | 16.09 | 229,826 | +0.96(+6.37%) |
Feb 22, 2008 | 15.93 | 15.93 | 14.94 | 15.13 | 586,067 | -0.82(-5.12%) |
Feb 21, 2008 | 16.64 | 16.98 | 15.87 | 15.94 | 145,800 | -0.57(-3.46%) |
Feb 20, 2008 | 15.60 | 16.55 | 15.55 | 16.52 | 99,586 | +0.83(+5.28%) |
Feb 19, 2008 | 15.78 | 16.07 | 15.43 | 15.69 | 86,671 | +0.08(+0.49%) |
Feb 18, 2008 | 15.52 | 15.81 | 15.13 | 15.61 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.52 | 15.81 | 15.13 | 15.61 | 154,670 | -0.06(-0.41%) |
Feb 14, 2008 | 16.12 | 16.20 | 15.60 | 15.67 | 95,540 | -0.44(-2.75%) |
Feb 13, 2008 | 15.87 | 16.32 | 15.64 | 16.12 | 92,039 | +0.35(+2.24%) |
Feb 12, 2008 | 15.51 | 16.29 | 15.41 | 15.76 | 133,507 | +0.30(+1.95%) |
Feb 11, 2008 | 16.14 | 16.28 | 15.36 | 15.46 | 159,026 | -0.75(-4.60%) |
Feb 08, 2008 | 16.27 | 16.43 | 15.85 | 16.21 | 150,468 | -0.06(-0.40%) |
Feb 07, 2008 | 15.45 | 16.54 | 15.45 | 16.27 | 188,591 | +0.82(+5.32%) |
Feb 06, 2008 | 15.52 | 15.98 | 15.21 | 15.45 | 105,499 | +0.03(+0.21%) |
Feb 05, 2008 | 15.83 | 15.93 | 15.23 | 15.42 | 189,992 | -0.52(-3.27%) |
Feb 04, 2008 | 15.52 | 16.06 | 15.52 | 15.94 | 166,495 | +0.31(+2.02%) |