Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 15.49 | 15.70 | 15.22 | 15.40 | 292,699 | -0.01(-0.10%) |
Apr 29, 2008 | 15.56 | 15.67 | 15.13 | 15.42 | 335,321 | -0.18(-1.13%) |
Apr 28, 2008 | 15.50 | 15.76 | 15.23 | 15.59 | 322,583 | +0.05(+0.33%) |
Apr 25, 2008 | 15.45 | 15.67 | 15.29 | 15.54 | 242,424 | +0.19(+1.25%) |
Apr 24, 2008 | 14.88 | 15.49 | 14.36 | 15.35 | 318,296 | +0.60(+4.09%) |
Apr 23, 2008 | 14.87 | 15.06 | 14.65 | 14.75 | 286,494 | -0.06(-0.40%) |
Apr 22, 2008 | 15.04 | 15.11 | 14.57 | 14.81 | 270,777 | -0.26(-1.71%) |
Apr 21, 2008 | 15.41 | 15.41 | 14.91 | 15.06 | 208,908 | -0.48(-3.08%) |
Apr 18, 2008 | 15.25 | 15.66 | 15.21 | 15.54 | 349,309 | +0.54(+3.63%) |
Apr 17, 2008 | 15.51 | 15.51 | 15.00 | 15.00 | 411,089 | -0.56(-3.59%) |
Apr 16, 2008 | 15.31 | 15.62 | 15.10 | 15.56 | 350,936 | +0.37(+2.42%) |
Apr 15, 2008 | 14.92 | 15.19 | 14.75 | 15.19 | 238,108 | +0.34(+2.28%) |
Apr 14, 2008 | 14.76 | 15.04 | 14.56 | 14.85 | 277,779 | +0.07(+0.50%) |
Apr 11, 2008 | 15.45 | 15.45 | 14.75 | 14.78 | 261,991 | -0.75(-4.83%) |
Apr 10, 2008 | 15.49 | 15.66 | 15.23 | 15.53 | 212,367 | +0.06(+0.38%) |
Apr 09, 2008 | 15.85 | 16.00 | 15.45 | 15.47 | 350,636 | -0.35(-2.19%) |
Apr 08, 2008 | 16.17 | 16.20 | 15.77 | 15.81 | 438,058 | -0.57(-3.46%) |
Apr 07, 2008 | 16.53 | 16.68 | 16.23 | 16.38 | 387,753 | -0.10(-0.58%) |
Apr 04, 2008 | 16.89 | 16.89 | 16.31 | 16.48 | 484,957 | -0.42(-2.48%) |
Apr 03, 2008 | 16.56 | 16.92 | 16.47 | 16.89 | 367,459 | +0.16(+0.97%) |
Apr 02, 2008 | 16.82 | 16.90 | 16.62 | 16.73 | 312,840 | -0.19(-1.13%) |
Apr 01, 2008 | 16.45 | 16.92 | 16.45 | 16.92 | 400,261 | +0.42(+2.54%) |
Mar 31, 2008 | 16.52 | 16.78 | 16.28 | 16.50 | 311,344 | -0.06(-0.36%) |
Mar 28, 2008 | 16.56 | 16.82 | 16.42 | 16.56 | 528,334 | +0.12(+0.72%) |
Mar 27, 2008 | 16.23 | 16.77 | 16.14 | 16.45 | 518,001 | +0.23(+1.41%) |
Mar 26, 2008 | 15.41 | 16.24 | 15.35 | 16.22 | 620,904 | +0.75(+4.85%) |
Mar 25, 2008 | 15.59 | 15.66 | 15.35 | 15.47 | 213,182 | -0.07(-0.43%) |
Mar 24, 2008 | 15.71 | 15.87 | 15.43 | 15.53 | 309,577 | -0.17(-1.08%) |
Mar 21, 2008 | 15.40 | 15.76 | 15.09 | 15.70 | 829,338 | +0.00(+0.00%) |
Mar 20, 2008 | 15.40 | 15.76 | 15.09 | 15.70 | 829,338 | +0.54(+3.54%) |
Mar 19, 2008 | 15.29 | 15.69 | 15.17 | 15.17 | 302,915 | -0.11(-0.72%) |
Mar 18, 2008 | 14.84 | 15.33 | 14.62 | 15.28 | 346,150 | +0.76(+5.22%) |
Mar 17, 2008 | 14.39 | 14.92 | 14.34 | 14.52 | 225,011 | -0.26(-1.74%) |
Mar 14, 2008 | 15.42 | 15.48 | 14.67 | 14.78 | 414,129 | -0.55(-3.60%) |
Mar 13, 2008 | 14.80 | 15.37 | 14.73 | 15.33 | 352,268 | +0.34(+2.26%) |
Mar 12, 2008 | 15.95 | 16.07 | 14.99 | 14.99 | 661,277 | -1.01(-6.34%) |
Mar 11, 2008 | 15.41 | 16.03 | 15.41 | 16.00 | 537,443 | +1.01(+6.72%) |
Mar 10, 2008 | 15.27 | 15.50 | 14.94 | 15.00 | 334,865 | -0.19(-1.26%) |
Mar 07, 2008 | 15.11 | 15.55 | 15.11 | 15.19 | 283,881 | -0.14(-0.91%) |
Mar 06, 2008 | 15.76 | 15.90 | 15.28 | 15.33 | 515,010 | -0.56(-3.52%) |
Mar 05, 2008 | 16.07 | 16.14 | 15.47 | 15.89 | 415,123 | -0.04(-0.28%) |
Mar 04, 2008 | 15.00 | 16.22 | 14.75 | 15.93 | 899,229 | +1.31(+8.95%) |
Mar 03, 2008 | 14.61 | 14.86 | 14.47 | 14.62 | 309,169 | +0.01(+0.10%) |
Feb 29, 2008 | 14.86 | 15.16 | 14.61 | 14.61 | 345,742 | -0.47(-3.12%) |
Feb 28, 2008 | 15.37 | 15.40 | 14.91 | 15.08 | 361,513 | -0.37(-2.38%) |
Feb 27, 2008 | 15.37 | 15.92 | 15.34 | 15.45 | 389,249 | -0.12(-0.76%) |
Feb 26, 2008 | 15.06 | 15.87 | 15.06 | 15.56 | 308,489 | +0.38(+2.47%) |
Feb 25, 2008 | 14.78 | 15.21 | 14.64 | 15.19 | 313,623 | +0.38(+2.58%) |
Feb 22, 2008 | 14.53 | 14.86 | 14.39 | 14.81 | 303,459 | +0.25(+1.72%) |
Feb 21, 2008 | 14.75 | 14.90 | 14.47 | 14.56 | 228,872 | -0.10(-0.70%) |
Feb 20, 2008 | 14.37 | 14.66 | 14.26 | 14.66 | 322,765 | +0.18(+1.27%) |
Feb 19, 2008 | 14.75 | 14.83 | 14.34 | 14.47 | 362,057 | -0.12(-0.81%) |
Feb 18, 2008 | 14.49 | 14.71 | 14.44 | 14.59 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.49 | 14.71 | 14.44 | 14.59 | 280,482 | -0.01(-0.05%) |
Feb 14, 2008 | 14.96 | 15.02 | 14.52 | 14.60 | 229,211 | -0.30(-2.02%) |
Feb 13, 2008 | 14.75 | 15.02 | 14.69 | 14.90 | 249,755 | +0.27(+1.86%) |
Feb 12, 2008 | 14.59 | 14.71 | 14.45 | 14.63 | 403,388 | +0.09(+0.61%) |
Feb 11, 2008 | 14.64 | 14.72 | 14.38 | 14.54 | 228,410 | -0.01(-0.10%) |
Feb 08, 2008 | 14.64 | 14.84 | 14.40 | 14.56 | 291,902 | -0.23(-1.54%) |
Feb 07, 2008 | 14.47 | 14.81 | 14.34 | 14.78 | 362,329 | +0.29(+1.98%) |
Feb 06, 2008 | 14.48 | 14.71 | 14.30 | 14.50 | 341,527 | +0.10(+0.72%) |
Feb 05, 2008 | 14.39 | 14.63 | 14.33 | 14.39 | 461,172 | -0.32(-2.15%) |
Feb 04, 2008 | 14.84 | 14.86 | 14.37 | 14.71 | 424,904 | -0.22(-1.48%) |