Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.82 | 15.05 | 14.11 | 14.11 | 17,361 | -0.63(-4.25%) |
Apr 29, 2008 | 14.39 | 14.92 | 14.11 | 14.74 | 14,462 | -0.08(-0.53%) |
Apr 28, 2008 | 14.55 | 14.97 | 14.26 | 14.82 | 30,065 | +0.22(+1.52%) |
Apr 25, 2008 | 14.36 | 14.88 | 14.28 | 14.60 | 36,694 | +0.67(+4.78%) |
Apr 24, 2008 | 13.41 | 14.46 | 13.41 | 13.93 | 17,329 | +0.50(+3.69%) |
Apr 23, 2008 | 13.05 | 14.44 | 12.96 | 13.43 | 16,761 | +0.46(+3.58%) |
Apr 22, 2008 | 14.03 | 14.03 | 12.47 | 12.97 | 31,192 | +0.35(+2.79%) |
Apr 21, 2008 | 13.22 | 13.64 | 12.45 | 12.62 | 16,559 | -0.68(-5.11%) |
Apr 18, 2008 | 13.94 | 14.04 | 13.22 | 13.30 | 35,172 | -0.26(-1.93%) |
Apr 17, 2008 | 13.75 | 13.78 | 13.39 | 13.56 | 13,322 | -0.22(-1.61%) |
Apr 16, 2008 | 12.60 | 13.81 | 12.53 | 13.78 | 32,741 | +1.04(+8.21%) |
Apr 15, 2008 | 12.08 | 12.73 | 12.08 | 12.73 | 18,605 | +0.65(+5.41%) |
Apr 14, 2008 | 12.16 | 12.21 | 12.08 | 12.08 | 15,640 | -0.08(-0.64%) |
Apr 11, 2008 | 12.41 | 12.73 | 12.16 | 12.16 | 15,185 | -0.48(-3.77%) |
Apr 10, 2008 | 12.64 | 12.79 | 12.53 | 12.64 | 13,827 | -0.05(-0.41%) |
Apr 09, 2008 | 13.22 | 13.49 | 12.69 | 12.69 | 18,660 | -0.75(-5.59%) |
Apr 08, 2008 | 13.14 | 13.44 | 12.90 | 13.44 | 19,842 | +0.17(+1.28%) |
Apr 07, 2008 | 13.38 | 13.42 | 13.20 | 13.27 | 14,259 | -0.21(-1.55%) |
Apr 04, 2008 | 14.37 | 14.81 | 13.34 | 13.48 | 32,143 | -0.86(-5.97%) |
Apr 03, 2008 | 14.20 | 14.84 | 13.97 | 14.33 | 29,158 | +0.01(+0.09%) |
Apr 02, 2008 | 15.02 | 15.09 | 13.99 | 14.32 | 15,129 | -0.58(-3.90%) |
Apr 01, 2008 | 14.33 | 15.24 | 14.24 | 14.90 | 34,355 | +0.79(+5.60%) |
Mar 31, 2008 | 14.99 | 15.76 | 14.08 | 14.11 | 26,991 | -0.92(-6.13%) |
Mar 28, 2008 | 15.67 | 15.88 | 15.03 | 15.03 | 18,794 | -0.59(-3.76%) |
Mar 27, 2008 | 15.55 | 15.88 | 15.06 | 15.62 | 46,728 | +0.07(+0.46%) |
Mar 26, 2008 | 15.67 | 15.67 | 15.24 | 15.55 | 16,972 | -0.12(-0.79%) |
Mar 25, 2008 | 15.72 | 15.91 | 15.20 | 15.67 | 27,460 | -0.33(-2.04%) |
Mar 24, 2008 | 15.74 | 16.00 | 15.72 | 16.00 | 16,537 | +0.35(+2.25%) |
Mar 21, 2008 | 15.67 | 15.67 | 13.97 | 15.65 | 134,838 | +0.00(+0.00%) |
Mar 20, 2008 | 15.67 | 15.67 | 13.97 | 15.65 | 134,838 | +2.47(+18.73%) |
Mar 19, 2008 | 13.35 | 13.73 | 13.04 | 13.18 | 25,828 | -0.05(-0.39%) |
Mar 18, 2008 | 12.35 | 13.38 | 11.92 | 13.23 | 39,211 | +1.20(+9.93%) |
Mar 17, 2008 | 13.05 | 13.05 | 11.75 | 12.04 | 42,395 | -0.92(-7.11%) |
Mar 14, 2008 | 13.56 | 13.56 | 12.70 | 12.96 | 16,449 | -0.46(-3.41%) |
Mar 13, 2008 | 13.14 | 13.51 | 13.10 | 13.41 | 19,085 | +0.10(+0.74%) |
Mar 12, 2008 | 13.56 | 13.71 | 13.29 | 13.32 | 37,179 | -0.20(-1.50%) |
Mar 11, 2008 | 13.70 | 13.73 | 12.81 | 13.52 | 124,672 | +0.22(+1.67%) |
Mar 10, 2008 | 13.56 | 13.62 | 13.29 | 13.30 | 42,880 | -0.19(-1.40%) |
Mar 07, 2008 | 13.71 | 14.26 | 13.13 | 13.49 | 79,663 | -0.40(-2.87%) |
Mar 06, 2008 | 14.68 | 14.83 | 13.75 | 13.88 | 56,009 | -0.84(-5.72%) |
Mar 05, 2008 | 15.02 | 15.24 | 14.49 | 14.73 | 60,030 | -0.24(-1.61%) |
Mar 04, 2008 | 14.90 | 15.03 | 14.78 | 14.97 | 63,044 | +0.05(+0.35%) |
Mar 03, 2008 | 14.64 | 15.29 | 14.63 | 14.92 | 38,925 | +0.31(+2.10%) |
Feb 29, 2008 | 15.02 | 15.41 | 14.61 | 14.61 | 103,719 | -0.42(-2.78%) |
Feb 28, 2008 | 15.22 | 15.35 | 14.63 | 15.03 | 34,773 | -0.28(-1.83%) |
Feb 27, 2008 | 15.12 | 15.58 | 15.12 | 15.31 | 54,702 | -0.15(-0.97%) |
Feb 26, 2008 | 15.41 | 15.66 | 15.40 | 15.46 | 28,242 | -0.03(-0.17%) |
Feb 25, 2008 | 15.06 | 15.78 | 15.06 | 15.48 | 47,785 | -0.01(-0.08%) |
Feb 22, 2008 | 15.35 | 15.67 | 15.12 | 15.50 | 52,467 | +0.21(+1.37%) |
Feb 21, 2008 | 15.63 | 15.73 | 15.18 | 15.29 | 27,798 | -0.22(-1.43%) |
Feb 20, 2008 | 15.46 | 15.86 | 15.18 | 15.51 | 68,327 | -0.03(-0.21%) |
Feb 19, 2008 | 15.66 | 15.80 | 15.43 | 15.54 | 94,046 | +0.07(+0.46%) |
Feb 18, 2008 | 15.27 | 15.71 | 15.25 | 15.47 | 36,482 | +0.00(+0.00%) |
Feb 15, 2008 | 15.27 | 15.71 | 15.25 | 15.47 | 36,482 | +0.12(+0.81%) |
Feb 14, 2008 | 15.54 | 15.76 | 15.18 | 15.35 | 27,604 | -0.56(-3.49%) |
Feb 13, 2008 | 15.61 | 15.92 | 15.34 | 15.90 | 16,113 | +0.48(+3.09%) |
Feb 12, 2008 | 15.51 | 15.76 | 15.18 | 15.43 | 29,255 | -0.03(-0.17%) |
Feb 11, 2008 | 15.22 | 15.69 | 15.20 | 15.45 | 38,107 | +0.27(+1.76%) |
Feb 08, 2008 | 15.28 | 15.84 | 15.18 | 15.18 | 23,085 | -0.57(-3.65%) |
Feb 07, 2008 | 15.33 | 16.00 | 15.28 | 15.76 | 48,861 | +0.40(+2.64%) |
Feb 06, 2008 | 15.19 | 15.49 | 15.12 | 15.35 | 44,347 | +0.31(+2.08%) |
Feb 05, 2008 | 14.92 | 15.33 | 14.92 | 15.04 | 50,386 | -0.18(-1.20%) |
Feb 04, 2008 | 15.66 | 15.79 | 15.11 | 15.22 | 69,416 | -0.32(-2.06%) |