Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.99 | 15.10 | 14.55 | 14.59 | 69,851 | -0.38(-2.54%) |
Apr 29, 2008 | 15.07 | 15.09 | 14.84 | 14.97 | 102,012 | -0.09(-0.60%) |
Apr 28, 2008 | 14.91 | 15.10 | 14.87 | 15.06 | 124,924 | +0.30(+2.03%) |
Apr 25, 2008 | 15.15 | 15.15 | 14.60 | 14.76 | 97,490 | -0.33(-2.19%) |
Apr 24, 2008 | 14.57 | 15.16 | 14.34 | 15.09 | 100,232 | +0.52(+3.57%) |
Apr 23, 2008 | 14.13 | 14.59 | 14.13 | 14.57 | 66,872 | +0.47(+3.33%) |
Apr 22, 2008 | 14.46 | 14.65 | 14.02 | 14.10 | 144,196 | -0.74(-4.99%) |
Apr 21, 2008 | 14.78 | 14.84 | 14.47 | 14.84 | 99,052 | -0.06(-0.40%) |
Apr 18, 2008 | 14.49 | 15.00 | 14.30 | 14.90 | 225,821 | +0.67(+4.71%) |
Apr 17, 2008 | 14.34 | 14.43 | 14.05 | 14.23 | 133,453 | -0.14(-0.97%) |
Apr 16, 2008 | 14.58 | 14.95 | 14.21 | 14.37 | 246,512 | -0.14(-0.96%) |
Apr 15, 2008 | 14.19 | 14.56 | 13.97 | 14.51 | 117,525 | +0.39(+2.76%) |
Apr 14, 2008 | 14.02 | 14.48 | 13.99 | 14.12 | 177,050 | +0.07(+0.50%) |
Apr 11, 2008 | 14.35 | 14.36 | 13.99 | 14.05 | 100,385 | -0.38(-2.63%) |
Apr 10, 2008 | 14.10 | 14.64 | 14.07 | 14.43 | 145,457 | +0.35(+2.49%) |
Apr 09, 2008 | 14.16 | 14.50 | 14.02 | 14.08 | 207,273 | -0.03(-0.21%) |
Apr 08, 2008 | 13.46 | 14.25 | 13.46 | 14.11 | 290,826 | +0.55(+4.06%) |
Apr 07, 2008 | 13.50 | 13.63 | 13.36 | 13.56 | 137,595 | +0.17(+1.27%) |
Apr 04, 2008 | 13.36 | 13.61 | 13.21 | 13.39 | 75,613 | +0.08(+0.60%) |
Apr 03, 2008 | 12.92 | 13.48 | 12.92 | 13.31 | 139,802 | +0.27(+2.07%) |
Apr 02, 2008 | 13.09 | 13.30 | 12.90 | 13.04 | 133,641 | -0.05(-0.38%) |
Apr 01, 2008 | 13.02 | 13.14 | 12.87 | 13.09 | 225,085 | -0.05(-0.38%) |
Mar 31, 2008 | 13.45 | 13.45 | 13.02 | 13.14 | 143,459 | -0.28(-2.09%) |
Mar 28, 2008 | 14.22 | 14.51 | 12.27 | 13.42 | 684,406 | -0.83(-5.82%) |
Mar 27, 2008 | 14.00 | 14.44 | 13.52 | 14.25 | 192,795 | +0.35(+2.52%) |
Mar 26, 2008 | 13.26 | 14.09 | 13.12 | 13.90 | 157,485 | +0.55(+4.12%) |
Mar 25, 2008 | 13.31 | 13.53 | 13.20 | 13.35 | 124,992 | +0.08(+0.60%) |
Mar 24, 2008 | 13.53 | 13.56 | 13.03 | 13.27 | 203,063 | -0.18(-1.34%) |
Mar 21, 2008 | 13.71 | 13.81 | 13.29 | 13.45 | 513,125 | +0.00(+0.00%) |
Mar 20, 2008 | 13.71 | 13.81 | 13.29 | 13.45 | 513,125 | -0.12(-0.88%) |
Mar 19, 2008 | 14.21 | 14.29 | 13.57 | 13.57 | 145,919 | -0.51(-3.62%) |
Mar 18, 2008 | 13.73 | 14.19 | 13.64 | 14.08 | 243,075 | +0.70(+5.23%) |
Mar 17, 2008 | 12.58 | 13.67 | 12.50 | 13.38 | 285,370 | +0.41(+3.16%) |
Mar 14, 2008 | 13.81 | 13.87 | 12.59 | 12.97 | 210,829 | -0.73(-5.33%) |
Mar 13, 2008 | 13.03 | 13.74 | 12.79 | 13.70 | 122,413 | +0.51(+3.87%) |
Mar 12, 2008 | 13.05 | 13.84 | 13.00 | 13.19 | 142,940 | +0.16(+1.23%) |
Mar 11, 2008 | 12.75 | 13.15 | 12.41 | 13.03 | 166,461 | +0.56(+4.49%) |
Mar 10, 2008 | 12.92 | 13.16 | 12.45 | 12.47 | 183,300 | -0.42(-3.26%) |
Mar 07, 2008 | 12.77 | 13.10 | 12.75 | 12.89 | 113,706 | +0.00(+0.00%) |
Mar 06, 2008 | 13.46 | 13.55 | 12.88 | 12.89 | 161,980 | -0.67(-4.94%) |
Mar 05, 2008 | 13.80 | 13.80 | 13.38 | 13.56 | 127,223 | -0.17(-1.24%) |
Mar 04, 2008 | 13.83 | 14.00 | 13.55 | 13.73 | 150,809 | -0.27(-1.93%) |
Mar 03, 2008 | 14.16 | 14.25 | 13.70 | 14.00 | 202,535 | -0.30(-2.10%) |
Feb 29, 2008 | 14.74 | 14.74 | 14.18 | 14.30 | 171,407 | -0.60(-4.03%) |
Feb 28, 2008 | 14.47 | 14.99 | 14.46 | 14.90 | 122,960 | +0.31(+2.12%) |
Feb 27, 2008 | 14.52 | 14.78 | 14.40 | 14.59 | 101,428 | -0.14(-0.95%) |
Feb 26, 2008 | 14.85 | 15.00 | 14.63 | 14.73 | 133,965 | -0.20(-1.34%) |
Feb 25, 2008 | 14.70 | 14.99 | 14.53 | 14.93 | 174,215 | +0.23(+1.56%) |
Feb 22, 2008 | 14.82 | 14.87 | 14.39 | 14.70 | 188,618 | -0.07(-0.47%) |
Feb 21, 2008 | 14.90 | 15.17 | 14.27 | 14.77 | 147,425 | +0.03(+0.20%) |
Feb 20, 2008 | 14.66 | 14.90 | 14.56 | 14.74 | 100,007 | -0.09(-0.61%) |
Feb 19, 2008 | 14.99 | 15.00 | 14.68 | 14.83 | 197,333 | -0.02(-0.13%) |
Feb 18, 2008 | 15.02 | 15.22 | 14.68 | 14.85 | 231,281 | +0.00(+0.00%) |
Feb 15, 2008 | 15.02 | 15.22 | 14.68 | 14.85 | 231,281 | -0.26(-1.72%) |
Feb 14, 2008 | 15.33 | 15.39 | 15.05 | 15.11 | 159,918 | -0.10(-0.66%) |
Feb 13, 2008 | 15.12 | 15.25 | 14.93 | 15.21 | 144,705 | +0.08(+0.53%) |
Feb 12, 2008 | 15.17 | 15.18 | 14.90 | 15.13 | 192,737 | +0.03(+0.20%) |
Feb 11, 2008 | 14.92 | 15.27 | 14.74 | 15.10 | 229,400 | +0.17(+1.14%) |
Feb 08, 2008 | 15.18 | 15.25 | 14.80 | 14.93 | 283,562 | -0.32(-2.10%) |
Feb 07, 2008 | 15.25 | 15.40 | 15.01 | 15.25 | 340,256 | +0.67(+4.60%) |
Feb 06, 2008 | 14.34 | 15.10 | 14.30 | 14.58 | 139,008 | +0.08(+0.55%) |
Feb 05, 2008 | 14.73 | 14.73 | 14.33 | 14.50 | 206,745 | -0.50(-3.33%) |
Feb 04, 2008 | 15.16 | 15.25 | 14.74 | 15.00 | 267,501 | -0.26(-1.70%) |