Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.79 | 13.93 | 13.79 | 13.93 | 2,284 | +0.14(+1.00%) |
Apr 29, 2008 | 13.79 | 13.79 | 13.79 | 13.79 | 108 | +0.00(+0.00%) |
Apr 28, 2008 | 13.79 | 14.11 | 13.79 | 13.79 | 4,215 | -0.01(-0.07%) |
Apr 25, 2008 | 13.79 | 13.80 | 13.59 | 13.80 | 964 | -0.08(-0.60%) |
Apr 24, 2008 | 13.88 | 13.88 | 13.88 | 13.88 | 108 | -0.23(-1.63%) |
Apr 23, 2008 | 13.80 | 14.11 | 13.80 | 14.11 | 9,354 | +0.31(+2.27%) |
Apr 22, 2008 | 13.79 | 13.80 | 13.79 | 13.80 | 445 | -0.03(-0.20%) |
Apr 21, 2008 | 13.84 | 13.84 | 13.79 | 13.83 | 1,889 | -0.42(-2.97%) |
Apr 18, 2008 | 13.84 | 14.25 | 13.84 | 14.25 | 5,092 | +0.41(+2.99%) |
Apr 17, 2008 | 13.84 | 13.84 | 13.84 | 13.84 | 108 | +0.00(+0.00%) |
Apr 16, 2008 | 13.84 | 13.84 | 13.79 | 13.84 | 2,673 | +0.00(+0.00%) |
Apr 15, 2008 | 13.83 | 13.84 | 13.79 | 13.84 | 380 | +0.00(+0.00%) |
Apr 14, 2008 | 14.19 | 14.48 | 13.84 | 13.84 | 1,525 | -1.02(-6.87%) |
Apr 11, 2008 | 14.32 | 14.86 | 14.32 | 14.86 | 217 | -0.04(-0.25%) |
Apr 10, 2008 | 14.89 | 14.89 | 14.89 | 14.89 | 108 | +0.00(+0.00%) |
Apr 09, 2008 | 14.59 | 14.89 | 14.43 | 14.89 | 7,953 | +1.01(+7.29%) |
Apr 08, 2008 | 13.88 | 13.88 | 13.88 | 13.88 | 0 | +0.00(+0.00%) |
Apr 07, 2008 | 13.79 | 14.11 | 13.79 | 13.88 | 12,944 | -0.37(-2.58%) |
Apr 04, 2008 | 14.22 | 14.25 | 14.22 | 14.25 | 4,024 | +0.42(+3.00%) |
Apr 03, 2008 | 13.79 | 13.83 | 13.79 | 13.83 | 2,582 | +0.14(+0.99%) |
Apr 02, 2008 | 13.70 | 13.71 | 13.70 | 13.70 | 765 | -0.54(-3.81%) |
Apr 01, 2008 | 14.24 | 14.24 | 14.24 | 14.24 | 336 | +0.54(+3.96%) |
Mar 31, 2008 | 13.70 | 13.70 | 13.70 | 13.70 | 1,051 | -0.09(-0.67%) |
Mar 28, 2008 | 13.79 | 13.79 | 13.79 | 13.79 | 0 | +0.00(+0.00%) |
Mar 27, 2008 | 13.79 | 13.79 | 13.79 | 13.79 | 217 | +0.00(+0.00%) |
Mar 26, 2008 | 13.79 | 13.79 | 13.79 | 13.79 | 0 | +0.00(+0.00%) |
Mar 25, 2008 | 4.597 | 13.79 | 13.79 | 13.79 | 0 | +0.00(+0.00%) |
Mar 24, 2008 | 13.79 | 13.79 | 13.79 | 13.79 | 0 | +0.00(+0.00%) |
Mar 21, 2008 | 13.79 | 13.79 | 13.79 | 13.79 | 108 | +0.00(+0.00%) |
Mar 20, 2008 | 13.79 | 13.79 | 13.79 | 13.79 | 108 | +0.00(+0.00%) |
Mar 19, 2008 | 13.79 | 13.79 | 13.79 | 13.79 | 0 | +0.00(+0.00%) |
Mar 18, 2008 | 13.79 | 13.79 | 13.79 | 13.79 | 0 | +0.00(+0.00%) |
Mar 17, 2008 | 13.79 | 13.79 | 13.79 | 13.79 | 543 | -0.32(-2.28%) |
Mar 14, 2008 | 14.11 | 14.11 | 14.11 | 14.11 | 0 | +0.00(+0.00%) |
Mar 13, 2008 | 14.11 | 14.11 | 14.11 | 14.11 | 870 | +0.32(+2.33%) |
Mar 12, 2008 | 13.79 | 13.79 | 13.79 | 13.79 | 387 | -0.69(-4.76%) |
Mar 11, 2008 | 14.45 | 14.48 | 13.79 | 14.48 | 933 | +0.06(+0.38%) |
Mar 10, 2008 | 14.26 | 14.48 | 14.26 | 14.42 | 10,216 | +0.52(+3.77%) |
Mar 07, 2008 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | +0.00(+0.00%) |
Mar 06, 2008 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | +0.00(+0.00%) |
Mar 05, 2008 | 13.90 | 13.90 | 13.90 | 13.90 | 2,719 | -0.05(-0.33%) |
Mar 04, 2008 | 14.00 | 14.00 | 13.88 | 13.95 | 652 | -0.88(-5.95%) |
Mar 03, 2008 | 14.83 | 14.83 | 14.83 | 14.83 | 633 | +0.08(+0.56%) |
Feb 29, 2008 | 14.75 | 14.75 | 14.75 | 14.75 | 244 | +0.08(+0.53%) |
Feb 28, 2008 | 14.16 | 14.67 | 14.16 | 14.67 | 2,963 | +0.70(+4.97%) |
Feb 27, 2008 | 14.23 | 14.23 | 13.97 | 13.97 | 1,505 | -0.97(-6.46%) |
Feb 26, 2008 | 14.94 | 14.94 | 14.94 | 14.94 | 0 | +0.00(+0.00%) |
Feb 25, 2008 | 14.94 | 14.94 | 14.94 | 14.94 | 0 | +0.00(+0.00%) |
Feb 22, 2008 | 15.65 | 15.65 | 14.94 | 14.94 | 435 | -0.12(-0.79%) |
Feb 21, 2008 | 14.42 | 15.21 | 13.84 | 15.06 | 1,464 | +0.86(+6.02%) |
Feb 20, 2008 | 13.88 | 14.20 | 13.88 | 14.20 | 1,131 | +0.09(+0.65%) |
Feb 19, 2008 | 13.56 | 14.41 | 13.56 | 14.11 | 1,796 | +0.32(+2.33%) |
Feb 18, 2008 | 13.79 | 13.85 | 13.79 | 13.79 | 2,366 | +0.00(+0.00%) |
Feb 15, 2008 | 13.79 | 13.85 | 13.79 | 13.79 | 2,366 | -0.28(-1.96%) |
Feb 14, 2008 | 14.07 | 14.07 | 14.07 | 14.07 | 0 | +0.00(+0.00%) |
Feb 13, 2008 | 14.04 | 14.07 | 14.04 | 14.07 | 217 | +0.31(+2.27%) |
Feb 12, 2008 | 13.75 | 13.75 | 13.75 | 13.75 | 0 | +0.00(+0.00%) |
Feb 11, 2008 | 14.71 | 15.17 | 13.75 | 13.75 | 1,380 | -0.67(-4.65%) |
Feb 08, 2008 | 13.79 | 14.71 | 13.79 | 14.42 | 3,285 | +0.81(+5.94%) |
Feb 07, 2008 | 13.62 | 13.62 | 13.62 | 13.62 | 326 | -0.58(-4.08%) |
Feb 06, 2008 | 14.69 | 14.69 | 14.19 | 14.19 | 435 | +0.62(+4.61%) |
Feb 05, 2008 | 13.62 | 13.62 | 13.57 | 13.57 | 239 | -0.79(-5.48%) |
Feb 04, 2008 | 14.36 | 14.36 | 14.36 | 14.36 | 0 | +0.00(+0.00%) |