Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.69 | 13.71 | 12.89 | 12.97 | 12,710 | +0.03(+0.24%) |
Apr 29, 2008 | 13.15 | 13.53 | 12.91 | 12.94 | 5,944 | -0.08(-0.60%) |
Apr 28, 2008 | 13.33 | 13.71 | 12.86 | 13.02 | 31,112 | -0.16(-1.19%) |
Apr 25, 2008 | 12.41 | 13.26 | 12.37 | 13.17 | 38,185 | +0.81(+6.59%) |
Apr 24, 2008 | 13.21 | 13.27 | 12.31 | 12.36 | 43,319 | -0.86(-6.52%) |
Apr 23, 2008 | 14.41 | 14.50 | 13.22 | 13.22 | 32,050 | -0.88(-6.27%) |
Apr 22, 2008 | 15.31 | 15.44 | 14.11 | 14.11 | 19,358 | -1.17(-7.69%) |
Apr 21, 2008 | 15.30 | 15.52 | 14.74 | 15.28 | 48,014 | -0.16(-1.06%) |
Apr 18, 2008 | 15.59 | 15.94 | 15.44 | 15.44 | 30,496 | -0.12(-0.76%) |
Apr 17, 2008 | 15.57 | 15.77 | 15.36 | 15.56 | 72,325 | -0.25(-1.58%) |
Apr 16, 2008 | 15.66 | 15.88 | 15.22 | 15.81 | 72,639 | +0.25(+1.61%) |
Apr 15, 2008 | 15.48 | 15.66 | 15.04 | 15.56 | 56,117 | +0.08(+0.51%) |
Apr 14, 2008 | 14.67 | 15.48 | 14.49 | 15.48 | 18,012 | +0.49(+3.24%) |
Apr 11, 2008 | 14.70 | 15.06 | 14.35 | 15.00 | 51,255 | +0.05(+0.31%) |
Apr 10, 2008 | 15.00 | 15.22 | 14.84 | 14.95 | 18,926 | +0.12(+0.79%) |
Apr 09, 2008 | 14.86 | 14.95 | 14.54 | 14.83 | 15,509 | +0.15(+1.01%) |
Apr 08, 2008 | 15.04 | 15.07 | 14.60 | 14.68 | 17,699 | -0.34(-2.29%) |
Apr 07, 2008 | 14.29 | 15.03 | 14.00 | 15.03 | 22,877 | +0.45(+3.12%) |
Apr 04, 2008 | 14.26 | 14.57 | 14.04 | 14.57 | 20,115 | +0.65(+4.67%) |
Apr 03, 2008 | 13.71 | 14.47 | 13.60 | 13.93 | 27,485 | +0.21(+1.54%) |
Apr 02, 2008 | 14.03 | 14.37 | 13.48 | 13.71 | 14,059 | -0.12(-0.85%) |
Apr 01, 2008 | 13.23 | 13.94 | 12.65 | 13.83 | 108,131 | +0.27(+1.96%) |
Mar 31, 2008 | 13.71 | 13.71 | 13.56 | 13.56 | 3,691 | -0.09(-0.63%) |
Mar 28, 2008 | 14.18 | 14.18 | 12.66 | 13.65 | 21,933 | -0.31(-2.24%) |
Mar 27, 2008 | 13.74 | 14.49 | 13.74 | 13.96 | 11,812 | +0.04(+0.28%) |
Mar 26, 2008 | 13.71 | 14.40 | 13.25 | 13.93 | 45,845 | +0.26(+1.89%) |
Mar 25, 2008 | 12.77 | 13.71 | 12.44 | 13.67 | 37,046 | +1.05(+8.32%) |
Mar 24, 2008 | 11.81 | 12.76 | 11.81 | 12.62 | 65,642 | +0.77(+6.48%) |
Mar 21, 2008 | 11.43 | 12.08 | 11.04 | 11.85 | 39,239 | +0.00(+0.00%) |
Mar 20, 2008 | 11.43 | 12.08 | 11.04 | 11.85 | 39,239 | +0.42(+3.70%) |
Mar 19, 2008 | 10.91 | 11.71 | 10.71 | 11.43 | 40,311 | +0.34(+3.11%) |
Mar 18, 2008 | 11.80 | 12.10 | 10.89 | 11.08 | 61,842 | -0.44(-3.81%) |
Mar 17, 2008 | 12.27 | 12.27 | 11.04 | 11.52 | 50,942 | -0.79(-6.42%) |
Mar 14, 2008 | 12.30 | 12.53 | 12.08 | 12.31 | 27,153 | +0.02(+0.19%) |
Mar 13, 2008 | 12.30 | 12.70 | 12.21 | 12.29 | 50,317 | -0.05(-0.44%) |
Mar 12, 2008 | 12.68 | 12.98 | 12.24 | 12.34 | 37,518 | -0.30(-2.36%) |
Mar 11, 2008 | 12.48 | 12.85 | 12.15 | 12.64 | 77,125 | +0.29(+2.35%) |
Mar 10, 2008 | 13.16 | 13.28 | 12.12 | 12.35 | 92,772 | -0.67(-5.17%) |
Mar 07, 2008 | 13.31 | 13.53 | 12.42 | 13.02 | 23,690 | -0.42(-3.09%) |
Mar 06, 2008 | 14.32 | 14.46 | 13.39 | 13.44 | 26,286 | -0.82(-5.77%) |
Mar 05, 2008 | 14.68 | 14.68 | 14.26 | 14.26 | 20,267 | -0.60(-4.06%) |
Mar 04, 2008 | 14.99 | 15.09 | 14.23 | 14.86 | 66,123 | -0.51(-3.31%) |
Mar 03, 2008 | 14.94 | 16.06 | 14.94 | 15.37 | 97,006 | +0.36(+2.40%) |
Feb 29, 2008 | 14.21 | 15.17 | 13.85 | 15.01 | 167,560 | +0.63(+4.35%) |
Feb 28, 2008 | 13.82 | 14.39 | 13.47 | 14.39 | 25,416 | +0.44(+3.14%) |
Feb 27, 2008 | 13.90 | 14.10 | 13.56 | 13.95 | 40,804 | +0.03(+0.23%) |
Feb 26, 2008 | 15.51 | 15.51 | 13.67 | 13.92 | 55,800 | -0.88(-5.93%) |
Feb 25, 2008 | 14.29 | 15.26 | 13.40 | 14.79 | 17,416 | +0.41(+2.83%) |
Feb 22, 2008 | 13.98 | 14.54 | 13.98 | 14.39 | 31,304 | +0.36(+2.57%) |
Feb 21, 2008 | 14.11 | 14.24 | 13.98 | 14.03 | 22,930 | -0.23(-1.59%) |
Feb 20, 2008 | 13.96 | 14.33 | 13.96 | 14.25 | 19,275 | +0.16(+1.17%) |
Feb 19, 2008 | 14.48 | 14.82 | 13.92 | 14.09 | 36,304 | -0.35(-2.44%) |
Feb 18, 2008 | 14.80 | 15.07 | 14.10 | 14.44 | 55,515 | +0.00(+0.00%) |
Feb 15, 2008 | 14.80 | 15.07 | 14.10 | 14.44 | 55,515 | -0.38(-2.54%) |
Feb 14, 2008 | 15.46 | 15.52 | 14.61 | 14.82 | 62,680 | -0.68(-4.40%) |
Feb 13, 2008 | 15.76 | 15.93 | 15.26 | 15.50 | 40,483 | -0.14(-0.90%) |
Feb 12, 2008 | 16.25 | 16.45 | 15.30 | 15.64 | 96,981 | -0.62(-3.81%) |
Feb 11, 2008 | 15.05 | 16.40 | 14.74 | 16.26 | 32,821 | +1.15(+7.62%) |
Feb 08, 2008 | 15.62 | 15.62 | 14.84 | 15.11 | 20,595 | -0.49(-3.11%) |
Feb 07, 2008 | 15.71 | 16.09 | 15.33 | 15.59 | 16,278 | -0.10(-0.65%) |
Feb 06, 2008 | 15.94 | 16.06 | 15.59 | 15.70 | 34,634 | -0.36(-2.24%) |
Feb 05, 2008 | 15.90 | 16.21 | 15.90 | 16.06 | 72,103 | -0.13(-0.82%) |
Feb 04, 2008 | 16.13 | 16.44 | 15.96 | 16.19 | 13,950 | -0.26(-1.57%) |