Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.28 | 14.70 | 14.21 | 14.22 | 207,747 | +0.01(+0.04%) |
Apr 29, 2008 | 14.17 | 14.44 | 14.03 | 14.21 | 136,746 | +0.17(+1.20%) |
Apr 28, 2008 | 13.66 | 14.19 | 13.58 | 14.05 | 120,366 | +0.34(+2.51%) |
Apr 25, 2008 | 13.84 | 13.88 | 13.38 | 13.70 | 158,097 | +0.01(+0.09%) |
Apr 24, 2008 | 13.11 | 14.00 | 12.98 | 13.69 | 239,539 | +0.63(+4.83%) |
Apr 23, 2008 | 13.25 | 13.25 | 12.73 | 13.06 | 98,772 | -0.06(-0.48%) |
Apr 22, 2008 | 13.16 | 13.18 | 12.85 | 13.12 | 184,936 | -0.22(-1.68%) |
Apr 21, 2008 | 13.53 | 13.58 | 13.30 | 13.35 | 58,016 | -0.39(-2.82%) |
Apr 18, 2008 | 14.00 | 14.05 | 13.68 | 13.73 | 147,973 | +0.08(+0.59%) |
Apr 17, 2008 | 13.91 | 13.93 | 13.54 | 13.65 | 168,990 | -0.29(-2.06%) |
Apr 16, 2008 | 13.40 | 13.97 | 13.40 | 13.94 | 169,750 | +0.70(+5.28%) |
Apr 15, 2008 | 12.85 | 13.28 | 12.82 | 13.24 | 105,099 | +0.51(+3.97%) |
Apr 14, 2008 | 12.93 | 13.09 | 12.69 | 12.73 | 132,674 | -0.23(-1.78%) |
Apr 11, 2008 | 12.93 | 13.38 | 12.90 | 12.97 | 205,795 | -0.39(-2.90%) |
Apr 10, 2008 | 13.25 | 13.64 | 13.07 | 13.35 | 230,666 | +0.07(+0.56%) |
Apr 09, 2008 | 13.89 | 13.92 | 13.22 | 13.28 | 115,246 | -0.57(-4.10%) |
Apr 08, 2008 | 13.75 | 14.01 | 13.63 | 13.85 | 93,703 | -0.04(-0.31%) |
Apr 07, 2008 | 14.02 | 14.03 | 13.74 | 13.89 | 102,906 | -0.04(-0.31%) |
Apr 04, 2008 | 14.26 | 14.26 | 13.83 | 13.93 | 95,505 | -0.28(-1.98%) |
Apr 03, 2008 | 14.30 | 14.47 | 14.08 | 14.21 | 164,325 | -0.24(-1.68%) |
Apr 02, 2008 | 14.42 | 14.57 | 14.14 | 14.46 | 350,638 | -0.01(-0.09%) |
Apr 01, 2008 | 14.15 | 14.59 | 14.10 | 14.47 | 202,324 | +0.61(+4.41%) |
Mar 31, 2008 | 13.85 | 14.31 | 13.66 | 13.86 | 143,466 | +0.06(+0.45%) |
Mar 28, 2008 | 14.05 | 14.23 | 13.73 | 13.80 | 201,097 | -0.26(-1.87%) |
Mar 27, 2008 | 14.26 | 14.64 | 13.95 | 14.06 | 367,609 | -0.16(-1.14%) |
Mar 26, 2008 | 14.30 | 14.33 | 13.94 | 14.22 | 246,658 | -0.18(-1.26%) |
Mar 25, 2008 | 14.31 | 14.47 | 13.94 | 14.40 | 209,493 | +0.09(+0.61%) |
Mar 24, 2008 | 14.20 | 14.76 | 14.20 | 14.31 | 172,172 | -0.02(-0.13%) |
Mar 21, 2008 | 13.81 | 14.36 | 13.63 | 14.33 | 812,084 | +0.00(+0.00%) |
Mar 20, 2008 | 13.81 | 14.36 | 13.63 | 14.33 | 812,084 | +0.74(+5.42%) |
Mar 19, 2008 | 14.20 | 14.28 | 13.59 | 13.60 | 303,585 | -0.51(-3.63%) |
Mar 18, 2008 | 13.77 | 14.11 | 13.25 | 14.11 | 259,437 | +0.71(+5.31%) |
Mar 17, 2008 | 13.41 | 13.73 | 12.72 | 13.40 | 346,029 | +0.28(+2.14%) |
Mar 14, 2008 | 13.66 | 13.66 | 12.79 | 13.12 | 235,513 | -0.41(-3.00%) |
Mar 13, 2008 | 13.02 | 13.89 | 12.73 | 13.52 | 273,097 | +0.32(+2.46%) |
Mar 12, 2008 | 12.98 | 14.01 | 12.85 | 13.20 | 504,237 | +0.24(+1.88%) |
Mar 11, 2008 | 12.38 | 13.00 | 12.30 | 12.95 | 296,646 | +0.98(+8.19%) |
Mar 10, 2008 | 11.81 | 12.20 | 11.77 | 11.97 | 197,715 | +0.23(+1.97%) |
Mar 07, 2008 | 11.40 | 12.11 | 11.40 | 11.74 | 136,666 | +0.22(+1.90%) |
Mar 06, 2008 | 11.95 | 12.02 | 11.52 | 11.52 | 114,006 | -0.52(-4.30%) |
Mar 05, 2008 | 12.45 | 12.55 | 11.96 | 12.04 | 190,035 | -0.32(-2.58%) |
Mar 04, 2008 | 11.72 | 12.38 | 11.61 | 12.36 | 289,909 | +0.49(+4.10%) |
Mar 03, 2008 | 12.00 | 12.17 | 11.67 | 11.87 | 202,077 | -0.09(-0.78%) |
Feb 29, 2008 | 12.19 | 12.50 | 11.88 | 11.97 | 207,541 | -0.41(-3.33%) |
Feb 28, 2008 | 12.72 | 12.72 | 12.34 | 12.38 | 175,614 | -0.47(-3.69%) |
Feb 27, 2008 | 12.94 | 13.09 | 12.62 | 12.85 | 135,175 | -0.24(-1.86%) |
Feb 26, 2008 | 13.18 | 13.55 | 13.08 | 13.10 | 230,276 | -0.21(-1.55%) |
Feb 25, 2008 | 13.20 | 13.36 | 12.74 | 13.30 | 167,582 | +0.12(+0.95%) |
Feb 22, 2008 | 13.04 | 13.24 | 12.62 | 13.18 | 166,919 | +0.18(+1.39%) |
Feb 21, 2008 | 13.41 | 13.52 | 12.86 | 13.00 | 244,084 | -0.30(-2.25%) |
Feb 20, 2008 | 12.92 | 13.46 | 12.73 | 13.30 | 187,173 | +0.32(+2.45%) |
Feb 19, 2008 | 13.30 | 13.32 | 12.84 | 12.98 | 150,404 | -0.13(-1.00%) |
Feb 18, 2008 | 13.24 | 13.35 | 12.86 | 13.11 | 277,489 | +0.00(+0.00%) |
Feb 15, 2008 | 13.24 | 13.35 | 12.86 | 13.11 | 277,489 | -0.26(-1.92%) |
Feb 14, 2008 | 14.11 | 14.11 | 13.28 | 13.36 | 252,401 | -0.69(-4.89%) |
Feb 13, 2008 | 14.01 | 14.06 | 13.70 | 14.05 | 137,151 | +0.22(+1.63%) |
Feb 12, 2008 | 13.81 | 13.95 | 13.70 | 13.83 | 121,068 | +0.12(+0.87%) |
Feb 11, 2008 | 13.86 | 13.86 | 13.55 | 13.71 | 182,815 | -0.16(-1.13%) |
Feb 08, 2008 | 13.95 | 14.17 | 13.56 | 13.86 | 233,834 | -0.12(-0.85%) |
Feb 07, 2008 | 13.38 | 13.98 | 13.38 | 13.98 | 229,216 | +0.47(+3.46%) |
Feb 06, 2008 | 13.74 | 13.87 | 13.48 | 13.51 | 243,224 | -0.09(-0.64%) |
Feb 05, 2008 | 13.46 | 13.83 | 13.46 | 13.60 | 183,627 | -0.17(-1.22%) |
Feb 04, 2008 | 14.07 | 14.21 | 13.68 | 13.77 | 230,642 | -0.36(-2.52%) |