Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.65 | 14.88 | 14.18 | 14.28 | 232,739 | -0.29(-1.99%) |
Apr 29, 2008 | 14.70 | 14.70 | 14.40 | 14.57 | 132,151 | -0.10(-0.66%) |
Apr 28, 2008 | 14.34 | 14.76 | 14.28 | 14.67 | 146,550 | +0.39(+2.70%) |
Apr 25, 2008 | 14.30 | 14.44 | 13.91 | 14.28 | 131,928 | -0.01(-0.07%) |
Apr 24, 2008 | 14.09 | 14.43 | 13.82 | 14.29 | 150,907 | +0.18(+1.30%) |
Apr 23, 2008 | 14.17 | 14.36 | 14.02 | 14.11 | 117,757 | +0.03(+0.21%) |
Apr 22, 2008 | 14.61 | 14.68 | 13.97 | 14.08 | 166,595 | -0.63(-4.27%) |
Apr 21, 2008 | 14.44 | 14.79 | 14.34 | 14.71 | 92,746 | +0.18(+1.26%) |
Apr 18, 2008 | 14.68 | 14.79 | 14.42 | 14.52 | 187,747 | +0.19(+1.35%) |
Apr 17, 2008 | 14.72 | 14.72 | 14.00 | 14.33 | 240,219 | -0.44(-3.01%) |
Apr 16, 2008 | 13.98 | 14.78 | 13.95 | 14.78 | 166,955 | +0.96(+6.92%) |
Apr 15, 2008 | 13.84 | 14.08 | 13.65 | 13.82 | 162,251 | +0.10(+0.70%) |
Apr 14, 2008 | 13.73 | 13.96 | 13.71 | 13.72 | 149,158 | -0.04(-0.28%) |
Apr 11, 2008 | 14.03 | 14.07 | 13.71 | 13.76 | 167,608 | -0.38(-2.66%) |
Apr 10, 2008 | 14.45 | 14.68 | 14.02 | 14.14 | 172,752 | -0.34(-2.33%) |
Apr 09, 2008 | 14.51 | 14.88 | 14.35 | 14.48 | 166,371 | -0.04(-0.27%) |
Apr 08, 2008 | 14.64 | 15.08 | 14.51 | 14.51 | 201,389 | -0.21(-1.44%) |
Apr 07, 2008 | 14.78 | 14.96 | 14.53 | 14.73 | 176,609 | +0.10(+0.66%) |
Apr 04, 2008 | 14.67 | 14.97 | 14.47 | 14.63 | 210,764 | +0.01(+0.07%) |
Apr 03, 2008 | 14.95 | 14.97 | 14.53 | 14.62 | 273,178 | -0.41(-2.70%) |
Apr 02, 2008 | 14.16 | 15.03 | 14.05 | 15.03 | 450,159 | +0.89(+6.28%) |
Apr 01, 2008 | 14.14 | 14.22 | 13.94 | 14.14 | 271,819 | +0.31(+2.23%) |
Mar 31, 2008 | 13.76 | 14.14 | 13.57 | 13.83 | 396,361 | +0.21(+1.56%) |
Mar 28, 2008 | 13.62 | 13.67 | 13.08 | 13.62 | 930,042 | +0.23(+1.73%) |
Mar 27, 2008 | 14.10 | 14.13 | 13.38 | 13.38 | 779,740 | -0.64(-4.55%) |
Mar 26, 2008 | 13.67 | 14.05 | 13.52 | 14.02 | 500,575 | +0.31(+2.25%) |
Mar 25, 2008 | 13.52 | 13.79 | 13.50 | 13.71 | 343,972 | +0.17(+1.28%) |
Mar 24, 2008 | 13.28 | 13.94 | 13.13 | 13.54 | 421,303 | +0.42(+3.16%) |
Mar 21, 2008 | 13.17 | 13.27 | 12.74 | 13.12 | 738,474 | +0.00(+0.00%) |
Mar 20, 2008 | 13.17 | 13.27 | 12.74 | 13.12 | 738,474 | +0.15(+1.19%) |
Mar 19, 2008 | 13.60 | 13.70 | 12.97 | 12.97 | 839,043 | -0.55(-4.07%) |
Mar 18, 2008 | 13.49 | 13.76 | 13.21 | 13.52 | 401,196 | +0.45(+3.47%) |
Mar 17, 2008 | 13.61 | 14.18 | 13.07 | 13.07 | 655,317 | -1.26(-8.77%) |
Mar 14, 2008 | 14.73 | 15.64 | 14.18 | 14.32 | 853,719 | -1.90(-11.73%) |
Mar 13, 2008 | 15.35 | 16.40 | 15.30 | 16.22 | 421,206 | +0.43(+2.75%) |
Mar 12, 2008 | 15.95 | 16.27 | 15.59 | 15.79 | 224,892 | -0.14(-0.91%) |
Mar 11, 2008 | 15.80 | 15.93 | 15.25 | 15.93 | 361,610 | +0.65(+4.23%) |
Mar 10, 2008 | 15.80 | 15.85 | 15.27 | 15.29 | 290,030 | -0.42(-2.70%) |
Mar 07, 2008 | 15.43 | 16.13 | 14.97 | 15.71 | 381,913 | +0.10(+0.62%) |
Mar 06, 2008 | 16.20 | 16.32 | 15.60 | 15.62 | 333,632 | -0.70(-4.32%) |
Mar 05, 2008 | 16.32 | 16.71 | 16.11 | 16.32 | 136,102 | +0.13(+0.77%) |
Mar 04, 2008 | 15.99 | 16.39 | 15.84 | 16.20 | 282,300 | -0.01(-0.06%) |
Mar 03, 2008 | 16.50 | 16.62 | 15.98 | 16.20 | 662,596 | -0.25(-1.53%) |
Feb 29, 2008 | 17.00 | 17.30 | 16.36 | 16.46 | 723,809 | -0.89(-5.12%) |
Feb 28, 2008 | 17.34 | 17.81 | 17.19 | 17.34 | 605,671 | -0.17(-0.99%) |
Feb 27, 2008 | 17.52 | 18.10 | 17.24 | 17.52 | 418,010 | -0.19(-1.09%) |
Feb 26, 2008 | 17.15 | 18.05 | 17.05 | 17.71 | 216,709 | +0.43(+2.51%) |
Feb 25, 2008 | 16.78 | 17.47 | 16.78 | 17.28 | 158,380 | +0.46(+2.76%) |
Feb 22, 2008 | 16.89 | 17.03 | 16.47 | 16.81 | 168,194 | -0.06(-0.34%) |
Feb 21, 2008 | 17.79 | 18.15 | 16.78 | 16.87 | 195,679 | -0.85(-4.80%) |
Feb 20, 2008 | 16.73 | 17.77 | 16.73 | 17.72 | 232,883 | +0.85(+5.04%) |
Feb 19, 2008 | 16.60 | 17.08 | 16.51 | 16.87 | 205,524 | +0.46(+2.83%) |
Feb 18, 2008 | 16.80 | 17.02 | 16.29 | 16.41 | 161,810 | +0.00(+0.00%) |
Feb 15, 2008 | 16.80 | 17.02 | 16.29 | 16.41 | 161,810 | -0.55(-3.25%) |
Feb 14, 2008 | 17.49 | 17.49 | 16.76 | 16.96 | 228,815 | -0.50(-2.88%) |
Feb 13, 2008 | 16.07 | 17.50 | 16.07 | 17.46 | 356,881 | +1.61(+10.18%) |
Feb 12, 2008 | 16.15 | 16.42 | 15.65 | 15.85 | 185,247 | -0.18(-1.14%) |
Feb 11, 2008 | 15.25 | 16.18 | 14.88 | 16.03 | 288,115 | +0.87(+5.73%) |
Feb 08, 2008 | 15.31 | 15.47 | 14.82 | 15.16 | 174,505 | -0.17(-1.13%) |
Feb 07, 2008 | 14.89 | 15.49 | 14.79 | 15.34 | 160,033 | +0.36(+2.39%) |
Feb 06, 2008 | 15.51 | 15.54 | 14.90 | 14.98 | 173,820 | -0.38(-2.45%) |
Feb 05, 2008 | 14.97 | 15.60 | 14.97 | 15.35 | 327,449 | +0.09(+0.57%) |
Feb 04, 2008 | 15.75 | 15.81 | 15.26 | 15.27 | 322,652 | -0.55(-3.48%) |