Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 15.37 | 16.52 | 15.26 | 15.97 | 512,836 | +0.69(+4.53%) |
Apr 29, 2008 | 15.84 | 15.84 | 14.93 | 15.27 | 142,165 | -0.56(-3.55%) |
Apr 28, 2008 | 15.88 | 16.09 | 15.44 | 15.84 | 120,224 | -0.03(-0.17%) |
Apr 25, 2008 | 15.62 | 15.92 | 15.24 | 15.86 | 156,662 | +0.34(+2.20%) |
Apr 24, 2008 | 15.73 | 16.06 | 14.94 | 15.52 | 228,923 | -0.27(-1.69%) |
Apr 23, 2008 | 16.27 | 16.52 | 15.63 | 15.79 | 184,137 | -0.41(-2.51%) |
Apr 22, 2008 | 16.31 | 16.47 | 15.92 | 16.20 | 261,782 | -0.22(-1.35%) |
Apr 21, 2008 | 15.98 | 16.46 | 15.97 | 16.42 | 299,889 | +0.33(+2.07%) |
Apr 18, 2008 | 15.74 | 16.38 | 15.52 | 16.09 | 208,663 | +0.60(+3.87%) |
Apr 17, 2008 | 15.76 | 15.83 | 15.49 | 15.49 | 151,147 | -0.21(-1.35%) |
Apr 16, 2008 | 14.95 | 15.87 | 14.95 | 15.70 | 198,469 | +0.76(+5.07%) |
Apr 15, 2008 | 14.77 | 15.40 | 14.68 | 14.94 | 163,348 | +0.26(+1.76%) |
Apr 14, 2008 | 15.04 | 15.10 | 14.64 | 14.68 | 117,998 | -0.33(-2.21%) |
Apr 11, 2008 | 15.05 | 15.41 | 14.80 | 15.02 | 100,488 | -0.11(-0.73%) |
Apr 10, 2008 | 14.23 | 15.39 | 14.19 | 15.13 | 176,563 | +0.83(+5.81%) |
Apr 09, 2008 | 14.52 | 14.77 | 14.21 | 14.30 | 87,333 | -0.25(-1.71%) |
Apr 08, 2008 | 14.32 | 14.67 | 14.27 | 14.54 | 150,938 | +0.10(+0.70%) |
Apr 07, 2008 | 14.51 | 14.74 | 14.00 | 14.44 | 101,419 | +0.06(+0.39%) |
Apr 04, 2008 | 14.43 | 14.77 | 14.18 | 14.39 | 151,725 | +0.05(+0.32%) |
Apr 03, 2008 | 13.75 | 14.34 | 13.66 | 14.34 | 137,610 | +0.30(+2.17%) |
Apr 02, 2008 | 14.03 | 14.37 | 13.59 | 14.04 | 129,267 | +0.22(+1.60%) |
Apr 01, 2008 | 14.77 | 14.77 | 13.58 | 13.82 | 281,408 | -1.54(-10.04%) |
Mar 31, 2008 | 14.81 | 15.68 | 14.76 | 15.36 | 115,072 | +0.28(+1.84%) |
Mar 28, 2008 | 15.35 | 15.59 | 14.70 | 15.08 | 121,790 | -0.33(-2.16%) |
Mar 27, 2008 | 15.69 | 15.85 | 15.23 | 15.41 | 140,319 | -0.22(-1.42%) |
Mar 26, 2008 | 15.69 | 15.71 | 15.44 | 15.63 | 166,974 | -0.21(-1.34%) |
Mar 25, 2008 | 14.94 | 15.87 | 14.82 | 15.85 | 306,291 | +1.14(+7.72%) |
Mar 24, 2008 | 14.49 | 15.18 | 14.40 | 14.71 | 216,709 | +0.35(+2.44%) |
Mar 21, 2008 | 13.82 | 14.42 | 13.27 | 14.36 | 394,952 | +0.00(+0.00%) |
Mar 20, 2008 | 13.82 | 14.42 | 13.27 | 14.36 | 394,952 | +0.77(+5.64%) |
Mar 19, 2008 | 13.78 | 13.89 | 13.31 | 13.59 | 123,117 | -0.04(-0.27%) |
Mar 18, 2008 | 13.06 | 13.74 | 12.98 | 13.63 | 163,290 | +1.02(+8.05%) |
Mar 17, 2008 | 12.56 | 13.18 | 12.44 | 12.62 | 168,836 | -0.51(-3.87%) |
Mar 14, 2008 | 13.69 | 13.72 | 12.85 | 13.12 | 146,495 | -0.60(-4.37%) |
Mar 13, 2008 | 13.28 | 13.72 | 12.99 | 13.72 | 157,764 | +0.19(+1.43%) |
Mar 12, 2008 | 13.04 | 13.71 | 12.74 | 13.53 | 170,441 | +0.66(+5.09%) |
Mar 11, 2008 | 12.66 | 13.00 | 12.52 | 12.87 | 278,146 | +0.44(+3.56%) |
Mar 10, 2008 | 13.61 | 13.66 | 12.40 | 12.43 | 119,406 | -1.18(-8.68%) |
Mar 07, 2008 | 13.83 | 14.13 | 13.20 | 13.61 | 132,517 | -0.14(-1.01%) |
Mar 06, 2008 | 13.91 | 14.18 | 13.74 | 13.75 | 182,577 | -0.01(-0.07%) |
Mar 05, 2008 | 13.11 | 13.98 | 12.61 | 13.76 | 262,651 | +0.36(+2.69%) |
Mar 04, 2008 | 13.01 | 13.47 | 12.61 | 13.40 | 137,141 | +0.19(+1.47%) |
Mar 03, 2008 | 13.77 | 13.89 | 12.99 | 13.21 | 155,380 | -0.74(-5.29%) |
Feb 29, 2008 | 14.76 | 14.76 | 13.26 | 13.94 | 248,793 | -1.18(-7.81%) |
Feb 28, 2008 | 14.91 | 15.35 | 14.39 | 15.13 | 134,485 | +0.15(+0.99%) |
Feb 27, 2008 | 15.01 | 15.43 | 14.54 | 14.98 | 87,983 | -0.06(-0.37%) |
Feb 26, 2008 | 14.68 | 15.51 | 14.50 | 15.03 | 205,765 | +0.28(+1.88%) |
Feb 25, 2008 | 14.35 | 14.81 | 13.84 | 14.76 | 141,402 | +0.38(+2.63%) |
Feb 22, 2008 | 13.85 | 14.61 | 13.71 | 14.38 | 122,115 | +0.56(+4.08%) |
Feb 21, 2008 | 14.39 | 14.68 | 13.75 | 13.82 | 143,528 | -0.49(-3.42%) |
Feb 20, 2008 | 13.90 | 14.33 | 13.59 | 14.30 | 121,898 | +0.33(+2.38%) |
Feb 19, 2008 | 14.18 | 14.40 | 13.82 | 13.97 | 136,526 | +0.00(+0.00%) |
Feb 18, 2008 | 13.80 | 14.02 | 13.39 | 13.97 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.80 | 14.02 | 13.39 | 13.97 | 155,380 | -0.06(-0.39%) |
Feb 14, 2008 | 14.30 | 14.58 | 13.78 | 14.03 | 127,425 | -0.20(-1.43%) |
Feb 13, 2008 | 13.89 | 14.48 | 13.85 | 14.23 | 191,571 | +0.57(+4.19%) |
Feb 12, 2008 | 13.61 | 14.19 | 13.45 | 13.66 | 205,115 | +0.12(+0.89%) |
Feb 11, 2008 | 13.31 | 13.81 | 12.98 | 13.54 | 252,519 | +0.23(+1.73%) |
Feb 08, 2008 | 13.89 | 14.02 | 13.18 | 13.31 | 206,198 | -0.61(-4.38%) |
Feb 07, 2008 | 13.37 | 14.04 | 13.11 | 13.92 | 170,441 | +0.50(+3.71%) |
Feb 06, 2008 | 13.64 | 14.26 | 13.38 | 13.42 | 99,706 | -0.10(-0.75%) |
Feb 05, 2008 | 14.00 | 14.27 | 13.46 | 13.52 | 155,055 | -0.81(-5.67%) |
Feb 04, 2008 | 14.44 | 14.55 | 14.02 | 14.33 | 97,194 | -0.18(-1.21%) |