Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 15.50 | 15.50 | 15.15 | 15.50 | 9,871 | +0.25(+1.64%) |
Apr 29, 2008 | 15.25 | 15.65 | 15.25 | 15.25 | 11,899 | +0.20(+1.33%) |
Apr 28, 2008 | 15.05 | 15.05 | 14.85 | 15.05 | 10,088 | +0.05(+0.33%) |
Apr 25, 2008 | 15.70 | 15.00 | 14.85 | 15.00 | 24,941 | -0.70(-4.46%) |
Apr 24, 2008 | 15.70 | 15.70 | 15.30 | 15.70 | 10,675 | +0.50(+3.29%) |
Apr 23, 2008 | 15.20 | 15.20 | 14.80 | 15.20 | 23,213 | +0.45(+3.05%) |
Apr 22, 2008 | 14.75 | 15.20 | 14.75 | 14.75 | 27,579 | -0.60(-3.91%) |
Apr 21, 2008 | 15.35 | 15.35 | 15.15 | 15.35 | 49,029 | -0.40(-2.54%) |
Apr 18, 2008 | 15.75 | 15.75 | 15.30 | 15.75 | 27,211 | +0.65(+4.30%) |
Apr 17, 2008 | 15.10 | 15.20 | 15.05 | 15.10 | 28,587 | +0.65(+4.50%) |
Apr 16, 2008 | 14.45 | 14.60 | 14.15 | 14.45 | 36,065 | +0.20(+1.40%) |
Apr 15, 2008 | 14.25 | 14.25 | 14.00 | 14.25 | 11,651 | +0.35(+2.52%) |
Apr 14, 2008 | 13.95 | 13.90 | 13.60 | 13.90 | 15,915 | -0.05(-0.36%) |
Apr 11, 2008 | 13.65 | 14.00 | 13.65 | 13.95 | 10,058 | +0.30(+2.20%) |
Apr 10, 2008 | 13.65 | 13.65 | 13.30 | 13.65 | 7,239 | +0.53(+4.04%) |
Apr 09, 2008 | 13.12 | 13.20 | 12.95 | 13.12 | 52,945 | -0.68(-4.93%) |
Apr 08, 2008 | 13.70 | 13.80 | 13.55 | 13.80 | 16,338 | +0.10(+0.73%) |
Apr 07, 2008 | 13.70 | 13.95 | 13.65 | 13.70 | 15,536 | +0.00(+0.00%) |
Apr 04, 2008 | 13.70 | 13.70 | 13.30 | 13.70 | 21,465 | +0.10(+0.74%) |
Apr 03, 2008 | 13.60 | 13.60 | 13.25 | 13.60 | 4,703 | +0.45(+3.42%) |
Apr 02, 2008 | 13.45 | 13.25 | 13.00 | 13.15 | 20,855 | -0.30(-2.23%) |
Apr 01, 2008 | 12.75 | 13.45 | 13.00 | 13.45 | 24,603 | +0.70(+5.49%) |
Mar 31, 2008 | 12.75 | 12.95 | 12.65 | 12.75 | 7,517 | +0.00(+0.00%) |
Mar 28, 2008 | 12.50 | 12.80 | 12.60 | 12.75 | 16,016 | +0.25(+2.00%) |
Mar 27, 2008 | 12.40 | 12.55 | 12.40 | 12.50 | 41,993 | +0.10(+0.81%) |
Mar 26, 2008 | 12.60 | 12.50 | 12.25 | 12.40 | 62,995 | +0.60(+5.08%) |
Mar 25, 2008 | 2.600 | 11.80 | 11.80 | 11.80 | 607 | +0.00(+0.00%) |
Mar 24, 2008 | 11.80 | 11.90 | 11.30 | 11.80 | 27,686 | +0.00(+0.00%) |
Mar 21, 2008 | 11.80 | 11.80 | 11.20 | 11.80 | 23,645 | +0.00(+0.00%) |
Mar 20, 2008 | 11.80 | 11.80 | 11.20 | 11.80 | 23,645 | +0.00(+0.00%) |
Mar 19, 2008 | 11.80 | 11.95 | 11.50 | 11.80 | 38,616 | +0.05(+0.43%) |
Mar 18, 2008 | 11.75 | 11.75 | 11.05 | 11.75 | 20,962 | +0.00(+0.00%) |
Mar 17, 2008 | 11.75 | 12.10 | 11.65 | 11.75 | 33,726 | -0.85(-6.75%) |
Mar 14, 2008 | 12.80 | 12.95 | 12.40 | 12.60 | 26,124 | -0.20(-1.56%) |
Mar 13, 2008 | 13.00 | 12.80 | 12.25 | 12.80 | 22,971 | -0.20(-1.54%) |
Mar 12, 2008 | 13.00 | 13.10 | 12.75 | 13.00 | 33,201 | +0.30(+2.36%) |
Mar 11, 2008 | 12.70 | 12.95 | 12.50 | 12.70 | 44,439 | +1.05(+9.01%) |
Mar 10, 2008 | 11.65 | 12.15 | 11.65 | 11.65 | 43,405 | -0.35(-2.92%) |
Mar 07, 2008 | 12.00 | 12.25 | 12.00 | 12.00 | 32,357 | -0.75(-5.88%) |
Mar 06, 2008 | 13.50 | 13.15 | 12.65 | 12.75 | 29,928 | -0.75(-5.56%) |
Mar 05, 2008 | 13.55 | 13.50 | 13.40 | 13.50 | 16,340 | -0.05(-0.37%) |
Mar 04, 2008 | 13.55 | 13.55 | 13.25 | 13.55 | 21,382 | -0.45(-3.21%) |
Mar 03, 2008 | 14.00 | 14.05 | 13.70 | 14.00 | 21,601 | +0.25(+1.82%) |
Feb 29, 2008 | 14.25 | 14.00 | 13.55 | 13.75 | 18,896 | -0.50(-3.51%) |
Feb 28, 2008 | 14.25 | 14.45 | 14.05 | 14.25 | 21,976 | +0.35(+2.52%) |
Feb 27, 2008 | 13.90 | 14.00 | 13.70 | 13.90 | 9,690 | +0.00(+0.00%) |
Feb 26, 2008 | 13.90 | 13.92 | 13.60 | 13.90 | 39,090 | +0.15(+1.09%) |
Feb 25, 2008 | 13.75 | 13.75 | 13.45 | 13.75 | 27,798 | +0.15(+1.10%) |
Feb 22, 2008 | 13.38 | 13.60 | 13.35 | 13.60 | 20,422 | +0.22(+1.64%) |
Feb 21, 2008 | 13.60 | 13.65 | 13.38 | 13.38 | 30,323 | -0.22(-1.62%) |
Feb 20, 2008 | 13.65 | 13.60 | 13.38 | 13.60 | 19,602 | -0.05(-0.37%) |
Feb 19, 2008 | 13.95 | 13.75 | 13.45 | 13.65 | 20,365 | -0.30(-2.15%) |
Feb 18, 2008 | 13.95 | 13.95 | 13.65 | 13.95 | 7,898 | +0.00(+0.00%) |
Feb 15, 2008 | 13.95 | 13.95 | 13.65 | 13.95 | 7,898 | -0.15(-1.06%) |
Feb 14, 2008 | 14.10 | 14.50 | 14.10 | 14.10 | 39,036 | -0.10(-0.70%) |
Feb 13, 2008 | 14.20 | 14.20 | 13.85 | 14.20 | 18,029 | +0.25(+1.79%) |
Feb 12, 2008 | 13.95 | 14.05 | 13.75 | 13.95 | 23,831 | +0.70(+5.28%) |
Feb 11, 2008 | 13.25 | 13.25 | 13.00 | 13.25 | 49,786 | +0.20(+1.53%) |
Feb 08, 2008 | 13.05 | 13.05 | 12.80 | 13.05 | 27,665 | +0.05(+0.38%) |
Feb 07, 2008 | 12.95 | 13.00 | 12.85 | 13.00 | 25,234 | +0.05(+0.39%) |
Feb 06, 2008 | 12.95 | 13.25 | 12.95 | 12.95 | 66,749 | -0.55(-4.07%) |
Feb 05, 2008 | 14.45 | 13.95 | 13.25 | 13.50 | 48,512 | -0.95(-6.57%) |
Feb 04, 2008 | 14.50 | 14.50 | 14.15 | 14.45 | 40,137 | -0.05(-0.34%) |