Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 15.38 | 15.52 | 15.18 | 15.21 | 233,424 | -0.10(-0.65%) |
Apr 29, 2008 | 15.52 | 15.52 | 15.23 | 15.31 | 239,101 | -0.17(-1.09%) |
Apr 28, 2008 | 14.73 | 15.60 | 14.73 | 15.48 | 391,125 | +0.93(+6.40%) |
Apr 25, 2008 | 15.02 | 15.05 | 14.51 | 14.55 | 337,877 | -0.50(-3.32%) |
Apr 24, 2008 | 15.27 | 15.27 | 14.69 | 15.05 | 278,136 | -0.22(-1.43%) |
Apr 23, 2008 | 15.38 | 15.51 | 15.01 | 15.27 | 417,580 | -0.08(-0.49%) |
Apr 22, 2008 | 15.56 | 15.64 | 15.28 | 15.35 | 257,116 | -0.29(-1.84%) |
Apr 21, 2008 | 15.73 | 15.87 | 15.60 | 15.63 | 377,052 | -0.19(-1.19%) |
Apr 18, 2008 | 15.80 | 15.98 | 15.73 | 15.82 | 335,125 | +0.22(+1.40%) |
Apr 17, 2008 | 15.63 | 15.71 | 15.59 | 15.60 | 225,372 | -0.03(-0.20%) |
Apr 16, 2008 | 15.71 | 15.71 | 15.54 | 15.63 | 328,741 | +0.01(+0.08%) |
Apr 15, 2008 | 15.61 | 15.71 | 15.55 | 15.62 | 262,513 | +0.13(+0.85%) |
Apr 14, 2008 | 15.55 | 15.64 | 15.37 | 15.49 | 321,450 | -0.08(-0.52%) |
Apr 11, 2008 | 15.78 | 15.84 | 15.52 | 15.57 | 379,008 | -0.45(-2.81%) |
Apr 10, 2008 | 16.11 | 16.22 | 15.61 | 16.02 | 611,850 | -0.07(-0.43%) |
Apr 09, 2008 | 16.46 | 16.65 | 16.06 | 16.09 | 413,071 | -0.28(-1.72%) |
Apr 08, 2008 | 16.49 | 16.73 | 16.31 | 16.37 | 287,374 | -0.11(-0.65%) |
Apr 07, 2008 | 16.51 | 16.88 | 16.47 | 16.48 | 379,008 | +0.06(+0.38%) |
Apr 04, 2008 | 16.14 | 16.47 | 16.12 | 16.41 | 418,668 | +0.26(+1.63%) |
Apr 03, 2008 | 16.07 | 16.32 | 16.03 | 16.15 | 256,670 | +0.02(+0.12%) |
Apr 02, 2008 | 15.98 | 16.23 | 15.98 | 16.13 | 178,949 | +0.17(+1.10%) |
Apr 01, 2008 | 15.83 | 16.06 | 15.76 | 15.96 | 253,627 | +0.20(+1.27%) |
Mar 31, 2008 | 15.27 | 15.92 | 15.24 | 15.76 | 396,442 | +0.52(+3.41%) |
Mar 28, 2008 | 15.25 | 15.43 | 15.16 | 15.24 | 175,591 | +0.01(+0.04%) |
Mar 27, 2008 | 15.41 | 15.46 | 15.21 | 15.23 | 133,052 | -0.08(-0.53%) |
Mar 26, 2008 | 15.31 | 15.43 | 15.22 | 15.31 | 183,267 | -0.09(-0.61%) |
Mar 25, 2008 | 15.35 | 15.58 | 15.33 | 15.41 | 204,376 | +0.07(+0.45%) |
Mar 24, 2008 | 15.42 | 15.45 | 15.28 | 15.34 | 310,722 | -0.08(-0.53%) |
Mar 21, 2008 | 14.79 | 16.03 | 14.79 | 15.42 | 1,182,116 | +0.00(+0.00%) |
Mar 20, 2008 | 14.79 | 16.03 | 14.79 | 15.42 | 1,182,116 | +0.63(+4.27%) |
Mar 19, 2008 | 14.67 | 15.31 | 14.62 | 14.79 | 383,566 | +0.30(+2.07%) |
Mar 18, 2008 | 14.08 | 14.55 | 14.04 | 14.49 | 499,585 | +0.53(+3.76%) |
Mar 17, 2008 | 13.76 | 14.29 | 13.67 | 13.96 | 451,132 | -0.11(-0.80%) |
Mar 14, 2008 | 14.53 | 14.53 | 14.01 | 14.08 | 343,986 | -0.38(-2.64%) |
Mar 13, 2008 | 14.19 | 14.56 | 14.19 | 14.46 | 284,976 | +0.04(+0.30%) |
Mar 12, 2008 | 14.38 | 14.71 | 14.23 | 14.41 | 345,105 | +0.29(+2.04%) |
Mar 11, 2008 | 13.99 | 14.19 | 13.74 | 14.13 | 854,608 | +0.49(+3.62%) |
Mar 10, 2008 | 13.74 | 13.84 | 13.63 | 13.63 | 696,128 | -0.06(-0.46%) |
Mar 07, 2008 | 13.96 | 14.04 | 13.64 | 13.69 | 790,480 | -0.33(-2.36%) |
Mar 06, 2008 | 14.61 | 14.82 | 14.01 | 14.03 | 467,923 | -0.33(-2.27%) |
Mar 05, 2008 | 14.61 | 14.63 | 14.30 | 14.35 | 408,991 | -0.19(-1.34%) |
Mar 04, 2008 | 14.54 | 14.75 | 14.42 | 14.55 | 407,071 | -0.12(-0.79%) |
Mar 03, 2008 | 14.68 | 14.75 | 14.41 | 14.66 | 559,911 | -0.05(-0.33%) |
Feb 29, 2008 | 14.75 | 14.90 | 14.60 | 14.71 | 399,075 | -0.10(-0.70%) |
Feb 28, 2008 | 14.81 | 14.93 | 14.70 | 14.81 | 563,501 | -0.02(-0.16%) |
Feb 27, 2008 | 14.96 | 15.22 | 14.83 | 14.84 | 339,810 | -0.27(-1.81%) |
Feb 26, 2008 | 15.00 | 15.24 | 14.91 | 15.11 | 236,861 | +0.09(+0.61%) |
Feb 25, 2008 | 14.75 | 15.12 | 14.63 | 15.02 | 312,467 | +0.32(+2.15%) |
Feb 22, 2008 | 14.73 | 14.83 | 14.39 | 14.70 | 313,159 | -0.02(-0.16%) |
Feb 21, 2008 | 15.19 | 15.23 | 14.72 | 14.73 | 294,600 | -0.38(-2.49%) |
Feb 20, 2008 | 14.74 | 15.12 | 14.52 | 15.10 | 245,427 | +0.31(+2.09%) |
Feb 19, 2008 | 14.94 | 15.00 | 14.66 | 14.80 | 230,438 | -0.04(-0.29%) |
Feb 18, 2008 | 14.69 | 14.95 | 14.66 | 14.84 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.69 | 14.95 | 14.66 | 14.84 | 202,107 | +0.09(+0.58%) |
Feb 14, 2008 | 15.49 | 15.52 | 14.49 | 14.75 | 370,283 | -0.73(-4.71%) |
Feb 13, 2008 | 15.15 | 15.51 | 15.12 | 15.48 | 307,855 | +0.49(+3.24%) |
Feb 12, 2008 | 14.73 | 15.07 | 14.73 | 15.00 | 221,708 | +0.24(+1.60%) |
Feb 11, 2008 | 14.87 | 14.91 | 14.57 | 14.76 | 192,553 | -0.04(-0.25%) |
Feb 08, 2008 | 14.89 | 15.15 | 14.69 | 14.80 | 204,907 | -0.18(-1.22%) |
Feb 07, 2008 | 14.85 | 15.16 | 14.75 | 14.98 | 213,967 | +0.13(+0.86%) |
Feb 06, 2008 | 15.03 | 15.15 | 14.83 | 14.85 | 148,080 | -0.04(-0.29%) |
Feb 05, 2008 | 14.88 | 15.19 | 14.88 | 14.89 | 226,979 | -0.29(-1.88%) |
Feb 04, 2008 | 15.44 | 15.50 | 15.15 | 15.18 | 254,322 | -0.45(-2.87%) |