Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 15.08 | 15.14 | 14.55 | 14.59 | 116,239 | -0.41(-2.73%) |
Apr 29, 2008 | 14.84 | 15.07 | 14.76 | 15.00 | 153,916 | +0.04(+0.27%) |
Apr 28, 2008 | 15.19 | 15.19 | 14.89 | 14.96 | 54,371 | -0.22(-1.45%) |
Apr 25, 2008 | 15.14 | 15.24 | 14.84 | 15.18 | 71,313 | +0.13(+0.86%) |
Apr 24, 2008 | 14.83 | 15.08 | 14.58 | 15.05 | 102,475 | +0.29(+1.96%) |
Apr 23, 2008 | 15.35 | 15.35 | 14.72 | 14.76 | 125,297 | -0.52(-3.40%) |
Apr 22, 2008 | 15.37 | 15.45 | 15.00 | 15.28 | 146,788 | -0.19(-1.23%) |
Apr 21, 2008 | 15.46 | 15.56 | 15.39 | 15.47 | 84,021 | -0.12(-0.77%) |
Apr 18, 2008 | 15.54 | 15.76 | 15.41 | 15.59 | 142,798 | +0.25(+1.63%) |
Apr 17, 2008 | 15.30 | 15.44 | 15.23 | 15.34 | 116,828 | +0.06(+0.39%) |
Apr 16, 2008 | 14.94 | 15.37 | 14.87 | 15.28 | 200,379 | +0.49(+3.31%) |
Apr 15, 2008 | 14.72 | 14.85 | 14.55 | 14.79 | 113,379 | +0.19(+1.30%) |
Apr 14, 2008 | 14.86 | 14.86 | 14.48 | 14.60 | 285,515 | -0.29(-1.95%) |
Apr 11, 2008 | 15.35 | 15.40 | 14.76 | 14.89 | 318,600 | -0.65(-4.18%) |
Apr 10, 2008 | 15.51 | 15.75 | 15.45 | 15.54 | 99,500 | -0.01(-0.06%) |
Apr 09, 2008 | 16.02 | 16.02 | 15.48 | 15.55 | 97,200 | -0.48(-2.99%) |
Apr 08, 2008 | 15.88 | 16.07 | 15.84 | 16.03 | 75,773 | +0.00(+0.00%) |
Apr 07, 2008 | 16.21 | 16.40 | 15.96 | 16.03 | 129,600 | -0.10(-0.62%) |
Apr 04, 2008 | 16.21 | 16.32 | 16.00 | 16.13 | 108,400 | +0.08(+0.50%) |
Apr 03, 2008 | 16.05 | 16.16 | 15.85 | 16.05 | 174,000 | -0.14(-0.86%) |
Apr 02, 2008 | 16.00 | 16.23 | 15.85 | 16.19 | 165,300 | +0.22(+1.38%) |
Apr 01, 2008 | 15.57 | 15.98 | 15.52 | 15.97 | 225,000 | +0.55(+3.57%) |
Mar 31, 2008 | 15.88 | 16.01 | 15.41 | 15.42 | 202,100 | -0.54(-3.38%) |
Mar 28, 2008 | 15.91 | 16.08 | 15.79 | 15.96 | 91,500 | +0.04(+0.25%) |
Mar 27, 2008 | 16.16 | 16.24 | 15.84 | 15.92 | 117,300 | -0.17(-1.06%) |
Mar 26, 2008 | 15.83 | 16.13 | 15.72 | 16.09 | 101,700 | +0.20(+1.26%) |
Mar 25, 2008 | 15.85 | 15.97 | 15.58 | 15.89 | 110,285 | +0.11(+0.70%) |
Mar 24, 2008 | 15.18 | 15.92 | 15.02 | 15.78 | 175,400 | +0.69(+4.57%) |
Mar 21, 2008 | 15.48 | 15.49 | 14.93 | 15.09 | 568,500 | +0.00(+0.00%) |
Mar 20, 2008 | 15.48 | 15.49 | 14.93 | 15.09 | 568,500 | -0.17(-1.11%) |
Mar 19, 2008 | 15.64 | 15.76 | 15.26 | 15.26 | 119,800 | -0.23(-1.48%) |
Mar 18, 2008 | 15.20 | 15.51 | 14.78 | 15.49 | 260,777 | +0.41(+2.72%) |
Mar 17, 2008 | 15.34 | 15.59 | 15.01 | 15.08 | 304,571 | -0.55(-3.52%) |
Mar 14, 2008 | 16.29 | 16.29 | 15.35 | 15.63 | 533,092 | -0.52(-3.22%) |
Mar 13, 2008 | 15.84 | 16.19 | 15.68 | 16.15 | 214,700 | +0.19(+1.19%) |
Mar 12, 2008 | 15.96 | 16.25 | 15.92 | 15.96 | 234,300 | -0.04(-0.25%) |
Mar 11, 2008 | 15.94 | 16.18 | 15.81 | 16.00 | 322,387 | +0.18(+1.14%) |
Mar 10, 2008 | 15.96 | 16.01 | 15.69 | 15.82 | 172,700 | -0.06(-0.38%) |
Mar 07, 2008 | 15.68 | 16.06 | 15.66 | 15.88 | 134,400 | +0.01(+0.06%) |
Mar 06, 2008 | 16.21 | 16.46 | 15.82 | 15.87 | 210,400 | -0.40(-2.46%) |
Mar 05, 2008 | 15.86 | 16.38 | 15.86 | 16.27 | 289,800 | +0.51(+3.24%) |
Mar 04, 2008 | 15.82 | 16.00 | 15.66 | 15.76 | 603,884 | -0.25(-1.56%) |
Mar 03, 2008 | 16.14 | 16.21 | 15.80 | 16.01 | 303,600 | -0.18(-1.11%) |
Feb 29, 2008 | 15.96 | 16.30 | 15.86 | 16.19 | 327,200 | +0.09(+0.56%) |
Feb 28, 2008 | 16.14 | 16.16 | 15.75 | 16.10 | 315,200 | -0.20(-1.23%) |
Feb 27, 2008 | 15.27 | 16.34 | 15.15 | 16.30 | 892,800 | +0.85(+5.50%) |
Feb 26, 2008 | 15.05 | 15.56 | 15.05 | 15.45 | 319,800 | +0.30(+1.98%) |
Feb 25, 2008 | 14.88 | 15.21 | 14.88 | 15.15 | 259,800 | +0.21(+1.41%) |
Feb 22, 2008 | 15.09 | 15.11 | 14.82 | 14.94 | 256,600 | -0.08(-0.53%) |
Feb 21, 2008 | 14.97 | 15.12 | 14.81 | 15.02 | 230,600 | +0.12(+0.81%) |
Feb 20, 2008 | 14.35 | 15.01 | 14.35 | 14.90 | 464,200 | +0.42(+2.90%) |
Feb 19, 2008 | 14.49 | 14.69 | 14.38 | 14.48 | 239,100 | +0.15(+1.05%) |
Feb 18, 2008 | 14.44 | 14.52 | 14.25 | 14.33 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.44 | 14.52 | 14.25 | 14.33 | 186,300 | -0.15(-1.04%) |
Feb 14, 2008 | 14.57 | 14.74 | 14.45 | 14.48 | 317,500 | -0.07(-0.48%) |
Feb 13, 2008 | 14.60 | 14.83 | 14.53 | 14.55 | 459,100 | +0.17(+1.18%) |
Feb 12, 2008 | 14.68 | 14.74 | 14.34 | 14.38 | 477,316 | -0.11(-0.76%) |
Feb 11, 2008 | 14.80 | 14.80 | 14.45 | 14.49 | 289,600 | -0.22(-1.50%) |
Feb 08, 2008 | 14.86 | 15.06 | 14.69 | 14.71 | 205,088 | -0.18(-1.21%) |
Feb 07, 2008 | 14.94 | 15.14 | 14.66 | 14.89 | 256,699 | -0.09(-0.60%) |
Feb 06, 2008 | 14.86 | 15.16 | 14.74 | 14.98 | 193,300 | +0.21(+1.42%) |
Feb 05, 2008 | 14.83 | 14.96 | 14.61 | 14.77 | 440,000 | -0.24(-1.60%) |
Feb 04, 2008 | 15.58 | 15.59 | 14.90 | 15.01 | 377,207 | -0.63(-4.03%) |