Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.11 | 14.34 | 13.97 | 14.04 | 209,493 | +0.01(+0.05%) |
Apr 29, 2008 | 14.05 | 14.33 | 13.92 | 14.04 | 284,048 | +0.01(+0.10%) |
Apr 28, 2008 | 14.28 | 14.34 | 13.99 | 14.02 | 237,503 | -0.18(-1.28%) |
Apr 25, 2008 | 14.36 | 14.46 | 13.87 | 14.20 | 202,058 | -0.20(-1.41%) |
Apr 24, 2008 | 14.35 | 14.76 | 13.89 | 14.41 | 259,261 | -0.07(-0.48%) |
Apr 23, 2008 | 14.40 | 14.52 | 14.04 | 14.48 | 261,200 | +0.11(+0.78%) |
Apr 22, 2008 | 15.00 | 15.04 | 14.07 | 14.36 | 254,927 | -0.56(-3.75%) |
Apr 21, 2008 | 14.85 | 15.02 | 14.53 | 14.92 | 361,201 | +0.41(+2.80%) |
Apr 18, 2008 | 14.34 | 14.59 | 14.25 | 14.52 | 269,626 | +0.29(+2.02%) |
Apr 17, 2008 | 14.31 | 14.34 | 14.06 | 14.23 | 208,734 | -0.24(-1.64%) |
Apr 16, 2008 | 14.13 | 14.64 | 14.05 | 14.47 | 441,456 | +0.55(+3.97%) |
Apr 15, 2008 | 13.67 | 13.93 | 13.64 | 13.92 | 341,980 | +0.32(+2.37%) |
Apr 14, 2008 | 13.26 | 13.86 | 13.18 | 13.59 | 336,426 | +0.27(+2.05%) |
Apr 11, 2008 | 13.37 | 13.71 | 13.28 | 13.32 | 198,181 | -0.27(-1.96%) |
Apr 10, 2008 | 13.66 | 13.71 | 13.42 | 13.59 | 227,983 | -0.04(-0.26%) |
Apr 09, 2008 | 14.14 | 14.18 | 13.50 | 13.62 | 239,538 | -0.60(-4.19%) |
Apr 08, 2008 | 13.88 | 14.40 | 13.87 | 14.22 | 235,358 | +0.22(+1.60%) |
Apr 07, 2008 | 13.96 | 14.34 | 13.89 | 13.99 | 239,494 | +0.11(+0.81%) |
Apr 04, 2008 | 13.72 | 14.15 | 13.55 | 13.88 | 348,709 | +0.29(+2.11%) |
Apr 03, 2008 | 13.36 | 13.65 | 13.30 | 13.59 | 491,309 | +0.14(+1.04%) |
Apr 02, 2008 | 13.54 | 13.56 | 13.34 | 13.45 | 459,847 | -0.20(-1.44%) |
Apr 01, 2008 | 12.98 | 13.76 | 12.92 | 13.65 | 987,689 | +0.86(+6.73%) |
Mar 31, 2008 | 12.47 | 12.85 | 12.45 | 12.79 | 395,094 | +0.36(+2.87%) |
Mar 28, 2008 | 12.59 | 12.66 | 12.31 | 12.43 | 385,157 | -0.08(-0.67%) |
Mar 27, 2008 | 12.88 | 12.88 | 12.44 | 12.52 | 483,626 | -0.14(-1.11%) |
Mar 26, 2008 | 12.41 | 12.77 | 12.33 | 12.66 | 369,723 | +0.46(+3.79%) |
Mar 25, 2008 | 12.36 | 12.43 | 12.12 | 12.19 | 256,651 | -0.37(-2.95%) |
Mar 24, 2008 | 12.50 | 12.84 | 12.49 | 12.56 | 436,109 | +0.14(+1.13%) |
Mar 21, 2008 | 12.36 | 12.56 | 12.01 | 12.43 | 900,106 | +0.00(+0.00%) |
Mar 20, 2008 | 12.36 | 12.56 | 12.01 | 12.43 | 900,106 | +0.20(+1.60%) |
Mar 19, 2008 | 13.29 | 13.29 | 12.18 | 12.23 | 455,299 | -0.89(-6.78%) |
Mar 18, 2008 | 11.94 | 13.24 | 11.75 | 13.12 | 547,597 | +1.45(+12.42%) |
Mar 17, 2008 | 11.54 | 11.93 | 11.47 | 11.67 | 440,242 | -0.19(-1.59%) |
Mar 14, 2008 | 12.57 | 12.59 | 11.62 | 11.86 | 540,017 | -0.85(-6.72%) |
Mar 13, 2008 | 12.21 | 12.86 | 12.08 | 12.71 | 425,936 | +0.36(+2.89%) |
Mar 12, 2008 | 12.98 | 12.98 | 12.26 | 12.36 | 403,087 | -0.76(-5.82%) |
Mar 11, 2008 | 12.18 | 13.12 | 12.18 | 13.12 | 455,163 | +1.11(+9.27%) |
Mar 10, 2008 | 12.32 | 12.33 | 11.91 | 12.01 | 267,928 | -0.31(-2.56%) |
Mar 07, 2008 | 12.18 | 12.53 | 12.17 | 12.32 | 230,987 | +0.02(+0.17%) |
Mar 06, 2008 | 12.75 | 12.78 | 12.30 | 12.30 | 212,183 | -0.51(-3.99%) |
Mar 05, 2008 | 13.07 | 13.10 | 12.65 | 12.81 | 255,411 | -0.19(-1.45%) |
Mar 04, 2008 | 13.04 | 13.05 | 12.54 | 13.00 | 427,063 | +0.08(+0.60%) |
Mar 03, 2008 | 13.50 | 13.55 | 12.51 | 12.92 | 653,490 | -0.44(-3.30%) |
Feb 29, 2008 | 13.34 | 13.66 | 13.24 | 13.36 | 599,033 | -0.08(-0.57%) |
Feb 28, 2008 | 14.07 | 14.11 | 13.36 | 13.44 | 713,229 | -0.64(-4.53%) |
Feb 27, 2008 | 14.68 | 14.83 | 14.00 | 14.08 | 1,115,157 | -1.04(-6.86%) |
Feb 26, 2008 | 15.06 | 15.40 | 14.71 | 15.11 | 480,372 | -0.08(-0.55%) |
Feb 25, 2008 | 14.74 | 15.37 | 14.71 | 15.20 | 254,256 | +0.54(+3.68%) |
Feb 22, 2008 | 15.05 | 15.40 | 14.49 | 14.66 | 449,873 | -0.28(-1.87%) |
Feb 21, 2008 | 15.19 | 15.37 | 14.88 | 14.94 | 753,932 | +0.10(+0.66%) |
Feb 20, 2008 | 14.83 | 14.97 | 14.41 | 14.84 | 235,371 | +0.01(+0.09%) |
Feb 19, 2008 | 14.92 | 15.25 | 14.63 | 14.83 | 376,486 | +0.48(+3.32%) |
Feb 18, 2008 | 14.63 | 14.68 | 14.15 | 14.35 | 198,093 | +0.00(+0.00%) |
Feb 15, 2008 | 14.63 | 14.68 | 14.15 | 14.35 | 198,093 | -0.13(-0.92%) |
Feb 14, 2008 | 14.78 | 14.94 | 14.35 | 14.48 | 216,011 | -0.12(-0.81%) |
Feb 13, 2008 | 14.42 | 14.70 | 14.36 | 14.60 | 211,433 | +0.25(+1.71%) |
Feb 12, 2008 | 14.40 | 14.57 | 14.11 | 14.36 | 288,514 | +0.03(+0.20%) |
Feb 11, 2008 | 14.31 | 14.68 | 14.04 | 14.33 | 309,454 | +0.12(+0.84%) |
Feb 08, 2008 | 14.25 | 14.50 | 14.15 | 14.21 | 182,664 | -0.13(-0.93%) |
Feb 07, 2008 | 13.87 | 14.38 | 13.87 | 14.34 | 269,826 | +0.34(+2.40%) |
Feb 06, 2008 | 14.29 | 14.51 | 13.90 | 14.01 | 358,627 | +0.01(+0.10%) |
Feb 05, 2008 | 14.06 | 14.17 | 13.73 | 13.99 | 501,774 | -0.62(-4.22%) |
Feb 04, 2008 | 14.81 | 14.97 | 14.42 | 14.61 | 378,547 | -0.23(-1.56%) |