Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.80 | 14.94 | 14.67 | 14.72 | 67,222 | -0.00(-0.03%) |
Apr 29, 2008 | 14.85 | 14.96 | 14.71 | 14.72 | 101,931 | -0.11(-0.74%) |
Apr 28, 2008 | 14.73 | 14.98 | 14.73 | 14.83 | 82,001 | +0.06(+0.43%) |
Apr 25, 2008 | 14.91 | 14.91 | 14.59 | 14.77 | 49,994 | -0.10(-0.65%) |
Apr 24, 2008 | 14.74 | 14.98 | 14.47 | 14.87 | 79,302 | +0.16(+1.12%) |
Apr 23, 2008 | 14.54 | 14.73 | 14.41 | 14.70 | 108,548 | +0.22(+1.55%) |
Apr 22, 2008 | 14.71 | 14.74 | 14.29 | 14.48 | 97,896 | -0.33(-2.26%) |
Apr 21, 2008 | 14.78 | 15.03 | 14.65 | 14.81 | 64,856 | -0.12(-0.82%) |
Apr 18, 2008 | 15.02 | 15.22 | 14.86 | 14.93 | 157,743 | +0.08(+0.54%) |
Apr 17, 2008 | 14.80 | 14.89 | 14.65 | 14.85 | 58,475 | -0.02(-0.11%) |
Apr 16, 2008 | 14.55 | 14.89 | 14.53 | 14.87 | 142,323 | +0.36(+2.51%) |
Apr 15, 2008 | 14.39 | 14.51 | 14.11 | 14.51 | 87,355 | +0.22(+1.54%) |
Apr 14, 2008 | 14.01 | 14.47 | 13.97 | 14.29 | 134,775 | +0.25(+1.78%) |
Apr 11, 2008 | 14.37 | 14.37 | 14.02 | 14.04 | 98,530 | -0.41(-2.87%) |
Apr 10, 2008 | 14.24 | 14.49 | 14.24 | 14.45 | 92,216 | +0.23(+1.64%) |
Apr 09, 2008 | 14.30 | 14.48 | 14.13 | 14.22 | 113,633 | -0.06(-0.41%) |
Apr 08, 2008 | 14.18 | 14.56 | 14.11 | 14.28 | 145,902 | -0.01(-0.09%) |
Apr 07, 2008 | 14.44 | 14.68 | 14.29 | 14.29 | 77,722 | -0.08(-0.53%) |
Apr 04, 2008 | 14.48 | 14.68 | 14.29 | 14.37 | 74,994 | -0.07(-0.47%) |
Apr 03, 2008 | 14.50 | 14.56 | 14.34 | 14.43 | 57,565 | -0.19(-1.33%) |
Apr 02, 2008 | 14.57 | 14.67 | 14.45 | 14.63 | 59,799 | +0.03(+0.17%) |
Apr 01, 2008 | 14.48 | 14.61 | 14.29 | 14.60 | 142,685 | +0.19(+1.35%) |
Mar 31, 2008 | 14.17 | 14.45 | 14.14 | 14.41 | 127,662 | +0.29(+2.07%) |
Mar 28, 2008 | 14.25 | 14.38 | 14.10 | 14.12 | 94,452 | -0.20(-1.42%) |
Mar 27, 2008 | 14.34 | 14.47 | 14.19 | 14.32 | 87,303 | -0.01(-0.06%) |
Mar 26, 2008 | 13.91 | 14.33 | 13.90 | 14.33 | 129,204 | +0.36(+2.61%) |
Mar 25, 2008 | 14.10 | 14.24 | 13.89 | 13.96 | 90,069 | -0.11(-0.78%) |
Mar 24, 2008 | 14.21 | 14.26 | 14.01 | 14.07 | 127,797 | -0.11(-0.75%) |
Mar 21, 2008 | 13.91 | 14.18 | 13.71 | 14.18 | 651,925 | +0.00(+0.00%) |
Mar 20, 2008 | 13.91 | 14.18 | 13.71 | 14.18 | 651,925 | +0.41(+3.01%) |
Mar 19, 2008 | 14.15 | 14.26 | 13.77 | 13.77 | 136,161 | -0.31(-2.22%) |
Mar 18, 2008 | 14.00 | 14.09 | 13.63 | 14.08 | 189,098 | +0.38(+2.78%) |
Mar 17, 2008 | 13.36 | 13.96 | 13.36 | 13.70 | 119,956 | +0.10(+0.72%) |
Mar 14, 2008 | 13.96 | 13.96 | 13.33 | 13.60 | 154,516 | -0.25(-1.77%) |
Mar 13, 2008 | 13.42 | 14.00 | 13.33 | 13.85 | 190,486 | +0.25(+1.80%) |
Mar 12, 2008 | 13.69 | 13.93 | 13.57 | 13.60 | 144,273 | -0.05(-0.34%) |
Mar 11, 2008 | 13.25 | 13.65 | 13.06 | 13.65 | 195,017 | +0.69(+5.32%) |
Mar 10, 2008 | 13.11 | 13.24 | 12.94 | 12.96 | 117,280 | -0.08(-0.58%) |
Mar 07, 2008 | 12.63 | 13.23 | 12.63 | 13.03 | 210,193 | +0.40(+3.18%) |
Mar 06, 2008 | 13.20 | 13.20 | 12.63 | 12.63 | 228,258 | -0.62(-4.66%) |
Mar 05, 2008 | 13.26 | 13.36 | 13.08 | 13.25 | 104,420 | +0.08(+0.61%) |
Mar 04, 2008 | 13.27 | 13.46 | 13.09 | 13.17 | 224,178 | -0.21(-1.58%) |
Mar 03, 2008 | 13.39 | 13.49 | 13.08 | 13.38 | 210,323 | +0.03(+0.22%) |
Feb 29, 2008 | 13.41 | 13.52 | 13.30 | 13.35 | 269,149 | -0.22(-1.62%) |
Feb 28, 2008 | 13.74 | 13.81 | 13.38 | 13.57 | 301,499 | -0.25(-1.81%) |
Feb 27, 2008 | 13.69 | 14.07 | 13.62 | 13.82 | 188,375 | -0.17(-1.18%) |
Feb 26, 2008 | 13.93 | 14.23 | 13.93 | 13.99 | 147,193 | -0.11(-0.81%) |
Feb 25, 2008 | 14.15 | 14.17 | 13.86 | 14.10 | 90,313 | +0.06(+0.42%) |
Feb 22, 2008 | 14.02 | 14.07 | 13.80 | 14.04 | 190,306 | +0.01(+0.06%) |
Feb 21, 2008 | 14.36 | 14.36 | 13.96 | 14.03 | 172,607 | -0.26(-1.81%) |
Feb 20, 2008 | 13.84 | 14.32 | 13.79 | 14.29 | 238,655 | +0.38(+2.77%) |
Feb 19, 2008 | 13.96 | 14.04 | 13.67 | 13.90 | 165,007 | +0.15(+1.11%) |
Feb 18, 2008 | 13.73 | 13.89 | 13.69 | 13.75 | 117,698 | +0.00(+0.00%) |
Feb 15, 2008 | 13.73 | 13.89 | 13.69 | 13.75 | 117,698 | -0.03(-0.25%) |
Feb 14, 2008 | 14.14 | 14.17 | 13.75 | 13.79 | 123,856 | -0.35(-2.45%) |
Feb 13, 2008 | 13.97 | 14.13 | 13.88 | 14.13 | 136,492 | +0.33(+2.36%) |
Feb 12, 2008 | 13.88 | 13.95 | 13.75 | 13.81 | 159,294 | +0.03(+0.18%) |
Feb 11, 2008 | 13.87 | 13.94 | 13.75 | 13.78 | 140,777 | -0.11(-0.79%) |
Feb 08, 2008 | 13.90 | 14.09 | 13.76 | 13.89 | 106,687 | -0.07(-0.51%) |
Feb 07, 2008 | 13.89 | 14.06 | 13.75 | 13.96 | 181,349 | +0.05(+0.37%) |
Feb 06, 2008 | 13.98 | 14.21 | 13.90 | 13.91 | 113,034 | +0.02(+0.12%) |
Feb 05, 2008 | 13.96 | 14.22 | 13.88 | 13.90 | 202,936 | -0.28(-1.97%) |
Feb 04, 2008 | 14.18 | 14.40 | 13.96 | 14.18 | 293,263 | -0.05(-0.39%) |