Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.57 | 13.78 | 13.42 | 13.59 | 306,627 | +0.13(+0.96%) |
Apr 29, 2008 | 13.64 | 13.68 | 13.42 | 13.46 | 122,695 | -0.20(-1.43%) |
Apr 28, 2008 | 13.77 | 13.77 | 13.56 | 13.66 | 150,363 | -0.04(-0.26%) |
Apr 25, 2008 | 13.62 | 13.76 | 13.46 | 13.69 | 138,835 | +0.06(+0.46%) |
Apr 24, 2008 | 13.55 | 13.63 | 13.42 | 13.63 | 248,749 | +0.17(+1.25%) |
Apr 23, 2008 | 13.48 | 13.59 | 13.38 | 13.46 | 163,904 | +0.04(+0.26%) |
Apr 22, 2008 | 13.48 | 13.51 | 13.34 | 13.42 | 169,084 | -0.13(-0.98%) |
Apr 21, 2008 | 13.63 | 13.78 | 13.50 | 13.56 | 168,687 | -0.23(-1.68%) |
Apr 18, 2008 | 14.13 | 14.15 | 13.67 | 13.79 | 171,985 | -0.11(-0.80%) |
Apr 17, 2008 | 13.88 | 13.98 | 13.77 | 13.90 | 139,117 | -0.03(-0.22%) |
Apr 16, 2008 | 13.77 | 13.98 | 13.62 | 13.93 | 254,408 | +0.30(+2.18%) |
Apr 15, 2008 | 13.69 | 13.69 | 13.46 | 13.63 | 81,490 | +0.06(+0.46%) |
Apr 14, 2008 | 13.33 | 13.81 | 13.33 | 13.57 | 94,351 | +0.20(+1.53%) |
Apr 11, 2008 | 13.76 | 13.83 | 13.33 | 13.37 | 132,140 | -0.50(-3.62%) |
Apr 10, 2008 | 13.64 | 13.99 | 13.64 | 13.87 | 112,893 | +0.20(+1.43%) |
Apr 09, 2008 | 13.91 | 13.98 | 13.64 | 13.67 | 87,086 | -0.24(-1.76%) |
Apr 08, 2008 | 13.97 | 14.10 | 13.86 | 13.92 | 88,244 | -0.14(-0.98%) |
Apr 07, 2008 | 14.14 | 14.18 | 13.99 | 14.06 | 116,119 | -0.02(-0.13%) |
Apr 04, 2008 | 14.47 | 14.50 | 13.98 | 14.07 | 183,691 | -0.44(-3.03%) |
Apr 03, 2008 | 14.18 | 14.58 | 14.18 | 14.51 | 180,089 | +0.24(+1.65%) |
Apr 02, 2008 | 14.25 | 14.38 | 14.15 | 14.28 | 131,611 | +0.05(+0.34%) |
Apr 01, 2008 | 13.93 | 14.26 | 13.93 | 14.23 | 270,191 | +0.35(+2.50%) |
Mar 31, 2008 | 14.10 | 14.46 | 13.88 | 13.88 | 236,367 | -0.32(-2.28%) |
Mar 28, 2008 | 14.50 | 14.56 | 14.16 | 14.21 | 118,634 | -0.25(-1.75%) |
Mar 27, 2008 | 14.56 | 14.73 | 14.35 | 14.46 | 290,000 | -0.18(-1.24%) |
Mar 26, 2008 | 14.49 | 14.66 | 14.29 | 14.64 | 347,667 | +0.10(+0.70%) |
Mar 25, 2008 | 14.59 | 14.62 | 14.39 | 14.54 | 137,543 | -0.01(-0.09%) |
Mar 24, 2008 | 14.64 | 14.86 | 14.49 | 14.55 | 228,671 | -0.08(-0.55%) |
Mar 21, 2008 | 14.29 | 14.73 | 14.18 | 14.63 | 763,130 | +0.00(+0.00%) |
Mar 20, 2008 | 14.29 | 14.73 | 14.18 | 14.63 | 763,130 | +0.57(+4.08%) |
Mar 19, 2008 | 14.22 | 14.66 | 14.06 | 14.06 | 351,175 | -0.09(-0.63%) |
Mar 18, 2008 | 14.04 | 14.22 | 13.80 | 14.15 | 210,029 | +0.38(+2.74%) |
Mar 17, 2008 | 13.21 | 13.95 | 13.20 | 13.77 | 167,033 | +0.22(+1.64%) |
Mar 14, 2008 | 13.78 | 13.86 | 13.26 | 13.55 | 333,706 | -0.15(-1.10%) |
Mar 13, 2008 | 13.49 | 13.83 | 13.34 | 13.70 | 359,504 | +0.08(+0.59%) |
Mar 12, 2008 | 13.59 | 13.78 | 13.48 | 13.62 | 242,896 | +0.08(+0.62%) |
Mar 11, 2008 | 13.31 | 13.54 | 13.09 | 13.54 | 243,411 | +0.62(+4.78%) |
Mar 10, 2008 | 13.02 | 13.12 | 12.89 | 12.92 | 144,972 | -0.00(-0.03%) |
Mar 07, 2008 | 12.91 | 13.13 | 12.88 | 12.92 | 200,349 | -0.02(-0.17%) |
Mar 06, 2008 | 13.34 | 13.34 | 12.94 | 12.94 | 268,558 | -0.45(-3.35%) |
Mar 05, 2008 | 13.48 | 13.84 | 13.34 | 13.39 | 179,493 | -0.04(-0.33%) |
Mar 04, 2008 | 13.27 | 13.54 | 13.18 | 13.44 | 576,287 | +0.03(+0.23%) |
Mar 03, 2008 | 13.42 | 13.43 | 13.08 | 13.41 | 459,904 | +0.02(+0.17%) |
Feb 29, 2008 | 13.50 | 13.55 | 13.32 | 13.38 | 351,625 | -0.11(-0.79%) |
Feb 28, 2008 | 13.95 | 13.95 | 13.41 | 13.49 | 265,745 | -0.55(-3.89%) |
Feb 27, 2008 | 13.55 | 14.04 | 13.55 | 14.04 | 309,698 | +0.50(+3.71%) |
Feb 26, 2008 | 13.63 | 13.76 | 13.49 | 13.54 | 151,725 | -0.10(-0.72%) |
Feb 25, 2008 | 13.45 | 13.73 | 13.35 | 13.63 | 184,267 | +0.22(+1.62%) |
Feb 22, 2008 | 13.33 | 13.55 | 13.15 | 13.42 | 253,701 | +0.12(+0.94%) |
Feb 21, 2008 | 13.86 | 13.97 | 13.24 | 13.29 | 168,046 | -0.61(-4.41%) |
Feb 20, 2008 | 13.58 | 13.97 | 13.52 | 13.90 | 126,497 | +0.25(+1.82%) |
Feb 19, 2008 | 13.62 | 13.66 | 13.41 | 13.66 | 146,548 | +0.24(+1.79%) |
Feb 18, 2008 | 13.42 | 13.45 | 13.18 | 13.42 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.42 | 13.45 | 13.18 | 13.42 | 144,747 | -0.05(-0.40%) |
Feb 14, 2008 | 13.93 | 13.98 | 13.42 | 13.47 | 129,799 | -0.44(-3.19%) |
Feb 13, 2008 | 13.44 | 13.93 | 13.44 | 13.91 | 230,818 | +0.50(+3.74%) |
Feb 12, 2008 | 13.19 | 13.55 | 13.12 | 13.41 | 150,600 | +0.32(+2.41%) |
Feb 11, 2008 | 13.34 | 13.39 | 12.99 | 13.10 | 208,566 | -0.11(-0.84%) |
Feb 08, 2008 | 13.35 | 13.50 | 13.11 | 13.21 | 119,759 | -0.17(-1.30%) |
Feb 07, 2008 | 13.03 | 13.38 | 12.92 | 13.38 | 223,761 | +0.32(+2.45%) |
Feb 06, 2008 | 13.04 | 13.37 | 12.97 | 13.06 | 162,522 | +0.18(+1.38%) |
Feb 05, 2008 | 12.92 | 13.03 | 12.78 | 12.88 | 239,519 | -0.11(-0.82%) |
Feb 04, 2008 | 13.37 | 13.37 | 12.96 | 12.99 | 229,443 | -0.47(-3.50%) |