Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.62 | 13.87 | 13.56 | 13.69 | 449,086 | +0.18(+1.36%) |
Apr 29, 2008 | 13.75 | 13.80 | 13.42 | 13.51 | 513,473 | -0.23(-1.67%) |
Apr 28, 2008 | 13.65 | 13.82 | 13.64 | 13.73 | 299,378 | +0.12(+0.91%) |
Apr 25, 2008 | 14.05 | 14.07 | 13.51 | 13.61 | 267,277 | -0.35(-2.53%) |
Apr 24, 2008 | 14.01 | 14.03 | 13.72 | 13.96 | 350,034 | +0.07(+0.53%) |
Apr 23, 2008 | 13.98 | 14.02 | 13.75 | 13.89 | 484,142 | -0.02(-0.15%) |
Apr 22, 2008 | 14.21 | 14.25 | 13.73 | 13.91 | 485,425 | -0.39(-2.72%) |
Apr 21, 2008 | 14.34 | 14.47 | 14.25 | 14.30 | 459,134 | -0.13(-0.93%) |
Apr 18, 2008 | 14.56 | 14.58 | 14.35 | 14.44 | 386,481 | +0.12(+0.82%) |
Apr 17, 2008 | 14.48 | 14.58 | 14.28 | 14.32 | 389,944 | -0.20(-1.36%) |
Apr 16, 2008 | 14.36 | 14.52 | 14.31 | 14.52 | 591,469 | +0.17(+1.16%) |
Apr 15, 2008 | 14.22 | 14.43 | 14.22 | 14.35 | 549,419 | +0.20(+1.42%) |
Apr 14, 2008 | 14.04 | 14.41 | 13.93 | 14.15 | 423,942 | +0.03(+0.23%) |
Apr 11, 2008 | 14.15 | 14.36 | 14.04 | 14.12 | 307,464 | -0.14(-0.97%) |
Apr 10, 2008 | 14.19 | 14.34 | 14.05 | 14.26 | 346,034 | +0.09(+0.62%) |
Apr 09, 2008 | 14.18 | 14.36 | 14.07 | 14.17 | 404,198 | +0.06(+0.45%) |
Apr 08, 2008 | 14.03 | 14.16 | 13.95 | 14.10 | 286,948 | +0.02(+0.18%) |
Apr 07, 2008 | 14.15 | 14.24 | 13.93 | 14.08 | 209,237 | +0.06(+0.40%) |
Apr 04, 2008 | 13.96 | 14.17 | 13.85 | 14.02 | 337,128 | +0.01(+0.05%) |
Apr 03, 2008 | 13.80 | 14.09 | 13.80 | 14.01 | 454,984 | +0.07(+0.48%) |
Apr 02, 2008 | 13.98 | 14.10 | 13.81 | 13.95 | 584,362 | +0.03(+0.23%) |
Apr 01, 2008 | 13.53 | 13.93 | 13.53 | 13.92 | 341,510 | +0.42(+3.12%) |
Mar 31, 2008 | 13.11 | 13.74 | 13.02 | 13.49 | 474,100 | +0.41(+3.14%) |
Mar 28, 2008 | 13.45 | 13.46 | 12.91 | 13.08 | 1,168,733 | -0.40(-2.94%) |
Mar 27, 2008 | 14.11 | 14.16 | 13.29 | 13.48 | 628,487 | -0.58(-4.13%) |
Mar 26, 2008 | 13.72 | 14.13 | 13.66 | 14.06 | 381,938 | +0.31(+2.26%) |
Mar 25, 2008 | 14.19 | 14.19 | 13.73 | 13.75 | 518,468 | -0.30(-2.14%) |
Mar 24, 2008 | 14.30 | 14.33 | 13.95 | 14.05 | 494,229 | -0.22(-1.56%) |
Mar 21, 2008 | 14.04 | 14.40 | 13.95 | 14.27 | 1,048,845 | +0.00(+0.00%) |
Mar 20, 2008 | 14.04 | 14.40 | 13.95 | 14.27 | 1,048,845 | +0.44(+3.14%) |
Mar 19, 2008 | 14.47 | 14.50 | 13.84 | 13.84 | 551,474 | -0.55(-3.83%) |
Mar 18, 2008 | 13.97 | 14.47 | 13.82 | 14.39 | 526,118 | +0.51(+3.64%) |
Mar 17, 2008 | 13.51 | 14.07 | 13.42 | 13.88 | 562,305 | +0.09(+0.64%) |
Mar 14, 2008 | 14.22 | 14.22 | 13.63 | 13.80 | 547,027 | -0.35(-2.50%) |
Mar 13, 2008 | 13.92 | 14.23 | 13.61 | 14.15 | 803,986 | +0.12(+0.88%) |
Mar 12, 2008 | 13.97 | 14.24 | 13.76 | 14.03 | 650,510 | +0.05(+0.33%) |
Mar 11, 2008 | 13.81 | 13.98 | 13.40 | 13.98 | 562,684 | +0.58(+4.33%) |
Mar 10, 2008 | 13.67 | 13.68 | 13.34 | 13.40 | 254,213 | -0.21(-1.53%) |
Mar 07, 2008 | 13.23 | 13.96 | 13.18 | 13.61 | 988,204 | +0.28(+2.07%) |
Mar 06, 2008 | 13.43 | 13.52 | 13.15 | 13.33 | 650,951 | -0.17(-1.28%) |
Mar 05, 2008 | 13.35 | 13.54 | 13.26 | 13.51 | 556,368 | +0.21(+1.54%) |
Mar 04, 2008 | 13.30 | 13.80 | 13.22 | 13.30 | 1,041,794 | -0.09(-0.69%) |
Mar 03, 2008 | 13.31 | 13.65 | 13.16 | 13.39 | 429,786 | +0.08(+0.64%) |
Feb 29, 2008 | 13.26 | 13.48 | 13.05 | 13.31 | 776,592 | -0.12(-0.92%) |
Feb 28, 2008 | 13.09 | 13.62 | 12.84 | 13.43 | 2,370,251 | +0.47(+3.63%) |
Feb 27, 2008 | 13.01 | 13.03 | 12.77 | 12.96 | 633,166 | -0.06(-0.49%) |
Feb 26, 2008 | 12.63 | 13.14 | 12.61 | 13.02 | 843,118 | +0.37(+2.94%) |
Feb 25, 2008 | 12.43 | 12.72 | 12.34 | 12.65 | 370,912 | +0.25(+2.02%) |
Feb 22, 2008 | 12.26 | 12.44 | 12.12 | 12.40 | 486,421 | +0.15(+1.21%) |
Feb 21, 2008 | 12.66 | 12.80 | 12.21 | 12.25 | 294,015 | -0.30(-2.42%) |
Feb 20, 2008 | 12.32 | 12.58 | 12.18 | 12.56 | 245,958 | +0.20(+1.63%) |
Feb 19, 2008 | 12.47 | 12.51 | 12.26 | 12.36 | 242,568 | +0.02(+0.14%) |
Feb 18, 2008 | 12.39 | 12.39 | 12.17 | 12.34 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.39 | 12.39 | 12.17 | 12.34 | 233,799 | -0.12(-0.94%) |
Feb 14, 2008 | 12.86 | 12.86 | 12.36 | 12.45 | 247,185 | -0.32(-2.52%) |
Feb 13, 2008 | 12.56 | 12.82 | 12.55 | 12.78 | 299,952 | +0.37(+2.96%) |
Feb 12, 2008 | 12.34 | 12.65 | 12.21 | 12.41 | 292,090 | +0.11(+0.86%) |
Feb 11, 2008 | 12.29 | 12.37 | 12.09 | 12.30 | 251,946 | -0.03(-0.26%) |
Feb 08, 2008 | 12.41 | 12.57 | 12.18 | 12.33 | 246,051 | -0.18(-1.41%) |
Feb 07, 2008 | 12.28 | 12.57 | 12.22 | 12.51 | 324,831 | +0.18(+1.46%) |
Feb 06, 2008 | 12.34 | 12.48 | 12.14 | 12.33 | 255,567 | +0.06(+0.52%) |
Feb 05, 2008 | 12.43 | 12.53 | 12.17 | 12.27 | 292,036 | -0.38(-2.99%) |
Feb 04, 2008 | 12.42 | 12.70 | 12.33 | 12.65 | 264,331 | +0.14(+1.13%) |