Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.27 | 13.79 | 13.26 | 13.30 | 113,276 | +0.01(+0.11%) |
Apr 29, 2008 | 14.16 | 14.16 | 13.23 | 13.28 | 91,598 | -0.94(-6.59%) |
Apr 28, 2008 | 13.58 | 14.25 | 13.51 | 14.22 | 137,569 | +0.49(+3.56%) |
Apr 25, 2008 | 12.30 | 13.97 | 12.23 | 13.73 | 225,179 | +0.03(+0.20%) |
Apr 24, 2008 | 13.65 | 13.79 | 13.38 | 13.70 | 66,472 | +0.16(+1.19%) |
Apr 23, 2008 | 13.41 | 13.63 | 13.28 | 13.54 | 55,318 | +0.18(+1.36%) |
Apr 22, 2008 | 14.02 | 14.17 | 13.14 | 13.36 | 96,194 | -0.71(-5.07%) |
Apr 21, 2008 | 14.22 | 14.37 | 14.02 | 14.07 | 56,305 | -0.22(-1.56%) |
Apr 18, 2008 | 14.51 | 14.51 | 14.05 | 14.30 | 61,801 | +0.08(+0.59%) |
Apr 17, 2008 | 14.00 | 14.33 | 14.00 | 14.21 | 43,557 | +0.14(+0.99%) |
Apr 16, 2008 | 13.51 | 14.34 | 13.51 | 14.07 | 109,675 | +0.66(+4.95%) |
Apr 15, 2008 | 13.96 | 13.98 | 13.35 | 13.41 | 240,282 | -0.49(-3.52%) |
Apr 14, 2008 | 13.98 | 14.05 | 13.90 | 13.90 | 89,630 | -0.10(-0.75%) |
Apr 11, 2008 | 14.03 | 14.11 | 13.99 | 14.00 | 88,178 | -0.11(-0.79%) |
Apr 10, 2008 | 14.09 | 14.17 | 14.05 | 14.12 | 56,461 | +0.04(+0.30%) |
Apr 09, 2008 | 14.37 | 14.38 | 14.05 | 14.07 | 56,332 | -0.32(-2.23%) |
Apr 08, 2008 | 14.44 | 14.54 | 14.12 | 14.39 | 70,730 | -0.14(-0.96%) |
Apr 07, 2008 | 15.24 | 15.38 | 14.51 | 14.53 | 124,885 | -0.20(-1.38%) |
Apr 04, 2008 | 14.32 | 15.30 | 14.32 | 14.74 | 111,326 | +0.40(+2.78%) |
Apr 03, 2008 | 14.40 | 14.53 | 14.20 | 14.34 | 92,505 | -0.22(-1.54%) |
Apr 02, 2008 | 14.79 | 14.79 | 14.44 | 14.56 | 192,812 | -0.10(-0.67%) |
Apr 01, 2008 | 14.84 | 14.95 | 14.36 | 14.66 | 131,998 | +0.05(+0.33%) |
Mar 31, 2008 | 14.33 | 14.84 | 14.27 | 14.61 | 132,293 | +0.34(+2.40%) |
Mar 28, 2008 | 14.50 | 14.52 | 14.15 | 14.27 | 369,783 | -0.02(-0.15%) |
Mar 27, 2008 | 14.54 | 14.79 | 14.09 | 14.29 | 196,784 | -0.27(-1.83%) |
Mar 26, 2008 | 14.37 | 14.69 | 14.26 | 14.56 | 92,242 | +0.08(+0.58%) |
Mar 25, 2008 | 14.95 | 15.03 | 14.21 | 14.47 | 133,242 | -0.45(-3.00%) |
Mar 24, 2008 | 14.87 | 15.10 | 14.53 | 14.92 | 62,757 | +0.14(+0.95%) |
Mar 21, 2008 | 14.84 | 14.90 | 14.05 | 14.78 | 219,474 | +0.00(+0.00%) |
Mar 20, 2008 | 14.84 | 14.90 | 14.05 | 14.78 | 219,474 | +0.10(+0.71%) |
Mar 19, 2008 | 14.63 | 14.87 | 14.37 | 14.67 | 58,632 | +0.20(+1.35%) |
Mar 18, 2008 | 14.25 | 14.58 | 13.90 | 14.48 | 153,016 | +0.56(+4.02%) |
Mar 17, 2008 | 13.97 | 14.19 | 13.73 | 13.92 | 55,035 | -0.18(-1.29%) |
Mar 14, 2008 | 14.44 | 14.44 | 14.00 | 14.10 | 42,456 | -0.22(-1.56%) |
Mar 13, 2008 | 13.99 | 14.43 | 13.98 | 14.32 | 44,384 | +0.24(+1.74%) |
Mar 12, 2008 | 14.75 | 14.75 | 14.03 | 14.08 | 61,127 | -0.67(-4.55%) |
Mar 11, 2008 | 14.51 | 15.01 | 14.24 | 14.75 | 67,971 | +0.48(+3.38%) |
Mar 10, 2008 | 14.68 | 15.05 | 14.23 | 14.27 | 90,827 | -0.39(-2.67%) |
Mar 07, 2008 | 14.62 | 14.92 | 14.43 | 14.66 | 50,905 | +0.02(+0.14%) |
Mar 06, 2008 | 15.12 | 15.13 | 14.64 | 14.64 | 48,016 | -0.59(-3.90%) |
Mar 05, 2008 | 15.44 | 15.51 | 14.85 | 15.23 | 119,506 | -0.10(-0.68%) |
Mar 04, 2008 | 14.83 | 15.48 | 14.77 | 15.34 | 61,386 | +0.38(+2.57%) |
Mar 03, 2008 | 15.61 | 15.61 | 14.61 | 14.95 | 66,292 | -0.62(-3.95%) |
Feb 29, 2008 | 16.11 | 16.49 | 15.53 | 15.57 | 69,237 | -0.70(-4.30%) |
Feb 28, 2008 | 16.23 | 16.51 | 16.23 | 16.27 | 51,944 | -0.03(-0.17%) |
Feb 27, 2008 | 16.44 | 16.68 | 16.11 | 16.30 | 83,921 | -0.21(-1.27%) |
Feb 26, 2008 | 15.83 | 16.78 | 15.83 | 16.51 | 77,139 | +0.54(+3.37%) |
Feb 25, 2008 | 15.39 | 15.97 | 15.39 | 15.97 | 43,340 | +0.52(+3.35%) |
Feb 22, 2008 | 15.62 | 16.02 | 15.16 | 15.45 | 36,696 | -0.20(-1.25%) |
Feb 21, 2008 | 16.49 | 16.67 | 15.55 | 15.65 | 50,232 | -0.68(-4.15%) |
Feb 20, 2008 | 15.51 | 16.38 | 15.51 | 16.32 | 55,480 | +0.68(+4.33%) |
Feb 19, 2008 | 16.35 | 16.35 | 15.38 | 15.65 | 45,300 | -0.52(-3.20%) |
Feb 18, 2008 | 15.97 | 16.29 | 15.82 | 16.16 | 86,403 | +0.00(+0.00%) |
Feb 15, 2008 | 15.97 | 16.29 | 15.82 | 16.16 | 86,403 | +0.10(+0.65%) |
Feb 14, 2008 | 16.73 | 16.73 | 15.49 | 16.06 | 144,191 | -0.60(-3.61%) |
Feb 13, 2008 | 16.42 | 16.77 | 16.25 | 16.66 | 107,401 | +0.06(+0.38%) |
Feb 12, 2008 | 15.95 | 16.76 | 15.95 | 16.60 | 97,383 | +0.68(+4.26%) |
Feb 11, 2008 | 15.51 | 16.08 | 15.48 | 15.92 | 113,583 | +0.44(+2.85%) |
Feb 08, 2008 | 15.77 | 15.77 | 15.38 | 15.48 | 93,312 | -0.41(-2.60%) |
Feb 07, 2008 | 15.65 | 16.07 | 15.63 | 15.89 | 118,847 | +0.18(+1.16%) |
Feb 06, 2008 | 15.88 | 15.97 | 15.63 | 15.71 | 141,330 | -0.04(-0.22%) |
Feb 05, 2008 | 15.46 | 15.98 | 15.40 | 15.74 | 112,706 | +0.01(+0.04%) |
Feb 04, 2008 | 15.63 | 15.77 | 15.49 | 15.74 | 143,241 | +0.15(+0.99%) |