Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.40 | 13.41 | 13.40 | 13.40 | 3,490 | +0.12(+0.93%) |
Apr 29, 2008 | 13.23 | 13.28 | 13.21 | 13.28 | 21,135 | -0.19(-1.38%) |
Apr 28, 2008 | 13.49 | 13.49 | 13.47 | 13.47 | 775 | +0.19(+1.40%) |
Apr 25, 2008 | 13.20 | 13.28 | 13.20 | 13.28 | 8,919 | +0.25(+1.94%) |
Apr 24, 2008 | 13.03 | 13.03 | 13.03 | 13.03 | 775 | -0.15(-1.13%) |
Apr 23, 2008 | 13.18 | 13.18 | 13.18 | 13.18 | 193 | -0.45(-3.29%) |
Apr 22, 2008 | 13.61 | 13.63 | 13.56 | 13.63 | 7,950 | -0.13(-0.97%) |
Apr 21, 2008 | 13.82 | 13.82 | 13.76 | 13.76 | 581 | -0.35(-2.49%) |
Apr 18, 2008 | 13.77 | 14.11 | 13.59 | 14.11 | 6,398 | +0.67(+4.95%) |
Apr 17, 2008 | 13.44 | 13.44 | 13.44 | 13.44 | 193 | -0.08(-0.61%) |
Apr 16, 2008 | 13.25 | 13.54 | 13.19 | 13.53 | 8,337 | +0.73(+5.72%) |
Apr 15, 2008 | 13.26 | 13.26 | 12.70 | 12.79 | 2,132 | -0.15(-1.19%) |
Apr 14, 2008 | 13.09 | 13.19 | 12.95 | 12.95 | 2,714 | +0.01(+0.08%) |
Apr 11, 2008 | 13.07 | 13.24 | 12.86 | 12.94 | 601,886 | -0.37(-2.79%) |
Apr 10, 2008 | 13.31 | 13.37 | 13.26 | 13.31 | 1,939 | -0.10(-0.77%) |
Apr 09, 2008 | 13.59 | 13.63 | 13.41 | 13.41 | 2,326 | -0.02(-0.15%) |
Apr 08, 2008 | 13.46 | 13.56 | 13.43 | 13.43 | 1,357 | -0.11(-0.84%) |
Apr 07, 2008 | 13.93 | 13.93 | 13.28 | 13.55 | 54,681 | -0.59(-4.19%) |
Apr 04, 2008 | 14.13 | 14.14 | 14.13 | 14.14 | 1,357 | -0.03(-0.22%) |
Apr 03, 2008 | 14.17 | 14.17 | 14.17 | 14.17 | 193 | -0.37(-2.52%) |
Apr 02, 2008 | 14.54 | 14.54 | 14.54 | 14.54 | 193 | +0.23(+1.62%) |
Apr 01, 2008 | 14.16 | 14.35 | 14.16 | 14.31 | 1,745 | +0.63(+4.64%) |
Mar 31, 2008 | 13.67 | 13.67 | 13.67 | 13.67 | 0 | +0.00(+0.00%) |
Mar 28, 2008 | 13.77 | 13.77 | 13.47 | 13.67 | 2,714 | +0.03(+0.23%) |
Mar 27, 2008 | 13.64 | 13.64 | 13.64 | 13.64 | 0 | +0.00(+0.00%) |
Mar 26, 2008 | 13.80 | 13.80 | 13.60 | 13.64 | 1,163 | -0.17(-1.20%) |
Mar 25, 2008 | 13.81 | 13.81 | 13.81 | 13.81 | 581 | +0.57(+4.29%) |
Mar 24, 2008 | 13.24 | 13.24 | 13.24 | 13.24 | 387 | -0.15(-1.12%) |
Mar 21, 2008 | 13.39 | 13.39 | 13.39 | 13.39 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 13.39 | 13.39 | 13.39 | 13.39 | 0 | +0.00(+0.00%) |
Mar 19, 2008 | 13.39 | 13.39 | 13.39 | 13.39 | 1,939 | +0.01(+0.04%) |
Mar 18, 2008 | 13.38 | 13.38 | 13.38 | 13.38 | 0 | +0.00(+0.00%) |
Mar 17, 2008 | 13.01 | 13.38 | 13.01 | 13.38 | 5,235 | -0.27(-2.00%) |
Mar 14, 2008 | 13.75 | 13.76 | 13.46 | 13.66 | 12,991 | -0.04(-0.26%) |
Mar 13, 2008 | 13.67 | 13.69 | 13.67 | 13.69 | 775 | -0.08(-0.56%) |
Mar 12, 2008 | 13.92 | 13.92 | 13.77 | 13.77 | 969 | -0.05(-0.37%) |
Mar 11, 2008 | 13.69 | 13.82 | 13.69 | 13.82 | 775 | +0.38(+2.80%) |
Mar 10, 2008 | 13.49 | 13.49 | 13.36 | 13.44 | 1,357 | -0.06(-0.46%) |
Mar 07, 2008 | 13.51 | 13.51 | 13.51 | 13.51 | 387 | -0.05(-0.34%) |
Mar 06, 2008 | 13.77 | 13.77 | 13.55 | 13.55 | 6,398 | -0.29(-2.12%) |
Mar 05, 2008 | 13.85 | 13.85 | 13.85 | 13.85 | 1,163 | +0.00(+0.00%) |
Mar 04, 2008 | 13.85 | 13.85 | 13.85 | 13.85 | 387 | +0.18(+1.28%) |
Mar 03, 2008 | 13.92 | 13.92 | 13.67 | 13.67 | 2,132 | -0.36(-2.54%) |
Feb 29, 2008 | 14.06 | 14.06 | 14.03 | 14.03 | 387 | -0.21(-1.45%) |
Feb 28, 2008 | 14.23 | 14.23 | 14.23 | 14.23 | 387 | +0.10(+0.73%) |
Feb 27, 2008 | 14.34 | 14.34 | 14.13 | 14.13 | 1,163 | -0.32(-2.25%) |
Feb 26, 2008 | 14.31 | 14.46 | 14.23 | 14.46 | 5,623 | +0.45(+3.24%) |
Feb 25, 2008 | 14.00 | 14.00 | 14.00 | 14.00 | 193 | +0.22(+1.61%) |
Feb 22, 2008 | 13.77 | 13.80 | 13.77 | 13.78 | 2,326 | -0.17(-1.18%) |
Feb 21, 2008 | 13.94 | 13.94 | 13.94 | 13.94 | 387 | -0.04(-0.26%) |
Feb 20, 2008 | 13.98 | 13.98 | 13.98 | 13.98 | 0 | +0.00(+0.00%) |
Feb 19, 2008 | 14.02 | 14.02 | 13.98 | 13.98 | 387 | +0.17(+1.19%) |
Feb 18, 2008 | 13.47 | 13.82 | 13.47 | 13.82 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.47 | 13.82 | 13.47 | 13.82 | 1,163 | -0.03(-0.19%) |
Feb 14, 2008 | 13.87 | 13.87 | 13.84 | 13.84 | 775 | -0.03(-0.19%) |
Feb 13, 2008 | 13.90 | 13.91 | 13.87 | 13.87 | 969 | +0.29(+2.13%) |
Feb 12, 2008 | 13.65 | 13.77 | 13.58 | 13.58 | 3,296 | +0.14(+1.07%) |
Feb 11, 2008 | 13.43 | 13.43 | 13.43 | 13.43 | 387 | +0.03(+0.19%) |
Feb 08, 2008 | 13.51 | 13.51 | 13.41 | 13.41 | 775 | -0.23(-1.66%) |
Feb 07, 2008 | 13.64 | 13.64 | 13.64 | 13.64 | 1,939 | -0.25(-1.82%) |
Feb 06, 2008 | 13.89 | 13.89 | 13.89 | 13.89 | 0 | +0.00(+0.00%) |
Feb 05, 2008 | 13.84 | 13.89 | 13.84 | 13.89 | 3,878 | -0.39(-2.75%) |
Feb 04, 2008 | 14.28 | 14.28 | 14.28 | 14.28 | 387 | +0.25(+1.80%) |
Feb 01, 2008 | 13.99 | 14.08 | 13.99 | 14.03 | 6,592 | +0.03(+0.22%) |
Jan 31, 2008 | 14.05 | 14.05 | 14.00 | 14.00 | 775 | -0.06(-0.40%) |
Jan 30, 2008 | 14.03 | 14.44 | 12.72 | 14.05 | 20,166 | +0.00(+0.00%) |
Jan 29, 2008 | 14.05 | 14.05 | 14.05 | 14.05 | 969 | +0.13(+0.93%) |
Jan 28, 2008 | 13.92 | 13.92 | 13.92 | 13.92 | 387 | +0.26(+1.89%) |
Jan 25, 2008 | 14.12 | 14.12 | 13.63 | 13.67 | 4,847 | -0.08(-0.56%) |
Jan 24, 2008 | 14.03 | 14.03 | 13.74 | 13.74 | 2,132 | +0.03(+0.19%) |
Jan 23, 2008 | 13.34 | 13.72 | 13.34 | 13.72 | 9,695 | -0.25(-1.81%) |
Jan 22, 2008 | 13.46 | 14.18 | 13.46 | 13.97 | 6,011 | -0.51(-3.53%) |
Jan 21, 2008 | 14.53 | 14.53 | 14.48 | 14.48 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.53 | 14.53 | 14.48 | 14.48 | 775 | +0.21(+1.45%) |
Jan 17, 2008 | 14.54 | 14.54 | 14.03 | 14.27 | 6,786 | -0.09(-0.65%) |
Jan 16, 2008 | 14.36 | 14.49 | 14.23 | 14.37 | 227,258 | -0.33(-2.25%) |
Jan 15, 2008 | 14.90 | 14.90 | 14.70 | 14.70 | 1,939 | +0.11(+0.78%) |
Jan 14, 2008 | 15.01 | 15.01 | 14.37 | 14.58 | 48,476 | -0.32(-2.15%) |
Jan 11, 2008 | 14.96 | 14.98 | 14.90 | 14.90 | 2,326 | -0.21(-1.37%) |
Jan 10, 2008 | 15.11 | 15.11 | 15.11 | 15.11 | 0 | +0.00(+0.00%) |
Jan 09, 2008 | 15.11 | 15.11 | 15.11 | 15.11 | 2,326 | -0.30(-1.97%) |
Jan 08, 2008 | 15.52 | 15.52 | 15.41 | 15.41 | 1,357 | +0.30(+2.01%) |
Jan 07, 2008 | 15.23 | 15.23 | 15.06 | 15.11 | 2,132 | -0.13(-0.88%) |
Jan 04, 2008 | 15.24 | 15.24 | 15.24 | 15.24 | 3,102 | -0.02(-0.14%) |
Jan 03, 2008 | 15.34 | 15.34 | 15.16 | 15.27 | 4,072 | -0.21(-1.33%) |
Jan 02, 2008 | 15.47 | 15.47 | 15.47 | 15.47 | 387 | -0.13(-0.83%) |
Jan 01, 2008 | 15.60 | 15.60 | 15.60 | 15.60 | 1,163 | +0.00(+0.00%) |
Dec 31, 2007 | 15.60 | 15.60 | 15.60 | 15.60 | 1,163 | +0.13(+0.83%) |
Dec 28, 2007 | 15.52 | 15.52 | 15.47 | 15.47 | 581 | +0.05(+0.33%) |
Dec 27, 2007 | 15.49 | 15.49 | 15.29 | 15.42 | 25,013 | +0.23(+1.53%) |
Dec 26, 2007 | 15.27 | 15.27 | 15.17 | 15.19 | 1,163 | -0.12(-0.81%) |
Dec 24, 2007 | 15.31 | 15.31 | 15.31 | 15.31 | 775 | +0.00(+0.00%) |
Dec 21, 2007 | 15.30 | 15.31 | 15.30 | 15.31 | 3,102 | +0.31(+2.10%) |
Dec 20, 2007 | 15.05 | 15.05 | 14.92 | 15.00 | 1,551 | -0.05(-0.34%) |
Dec 19, 2007 | 15.13 | 15.16 | 15.05 | 15.05 | 2,714 | -0.10(-0.68%) |
Dec 18, 2007 | 15.18 | 15.18 | 14.97 | 15.15 | 1,745 | +0.23(+1.56%) |
Dec 17, 2007 | 15.18 | 15.18 | 14.91 | 14.92 | 5,041 | -0.39(-2.53%) |
Dec 14, 2007 | 15.24 | 15.93 | 15.24 | 15.31 | 2,714 | -0.27(-1.72%) |
Dec 13, 2007 | 15.71 | 15.71 | 15.57 | 15.57 | 581 | -0.41(-2.58%) |
Dec 12, 2007 | 16.06 | 16.08 | 15.99 | 15.99 | 3,102 | +0.35(+2.21%) |
Dec 11, 2007 | 16.01 | 16.10 | 15.62 | 15.64 | 10,083 | -0.19(-1.17%) |
Dec 10, 2007 | 16.14 | 16.14 | 15.74 | 15.83 | 19,584 | -0.15(-0.97%) |
Dec 07, 2007 | 16.01 | 16.01 | 15.98 | 15.98 | 2,908 | -0.01(-0.03%) |
Dec 06, 2007 | 15.91 | 15.99 | 15.91 | 15.99 | 5,041 | +0.07(+0.42%) |
Dec 05, 2007 | 15.92 | 15.92 | 15.92 | 15.92 | 193 | +0.10(+0.62%) |
Dec 04, 2007 | 15.82 | 15.82 | 15.82 | 15.82 | 1,939 | -0.14(-0.90%) |
Dec 03, 2007 | 15.63 | 16.09 | 15.63 | 15.97 | 23,268 | -0.15(-0.93%) |
Nov 30, 2007 | 16.30 | 16.30 | 16.12 | 16.12 | 5,235 | +0.23(+1.46%) |
Nov 29, 2007 | 15.91 | 16.71 | 15.88 | 15.88 | 4,459 | -0.18(-1.12%) |
Nov 28, 2007 | 16.04 | 16.07 | 16.02 | 16.06 | 6,592 | +0.47(+3.01%) |
Nov 27, 2007 | 15.55 | 15.65 | 15.55 | 15.60 | 5,429 | +0.05(+0.30%) |
Nov 26, 2007 | 15.65 | 15.69 | 15.55 | 15.55 | 14,930 | +0.25(+1.62%) |
Nov 23, 2007 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 15.39 | 15.39 | 15.20 | 15.30 | 8,725 | -0.30(-1.92%) |
Nov 20, 2007 | 15.70 | 15.70 | 15.37 | 15.60 | 6,786 | +0.18(+1.17%) |
Nov 19, 2007 | 15.50 | 15.50 | 15.42 | 15.42 | 581 | -0.24(-1.51%) |
Nov 16, 2007 | 15.63 | 15.70 | 15.63 | 15.66 | 6,398 | +0.08(+0.53%) |
Nov 15, 2007 | 15.73 | 15.73 | 15.53 | 15.57 | 4,265 | -0.41(-2.59%) |
Nov 14, 2007 | 16.05 | 16.05 | 15.94 | 15.99 | 14,736 | -0.23(-1.42%) |
Nov 13, 2007 | 16.04 | 16.22 | 16.04 | 16.22 | 6,786 | +0.45(+2.84%) |
Nov 12, 2007 | 15.77 | 15.77 | 15.77 | 15.77 | 0 | +0.00(+0.00%) |
Nov 09, 2007 | 15.81 | 15.81 | 15.73 | 15.77 | 19,196 | -0.19(-1.20%) |
Nov 08, 2007 | 15.96 | 15.96 | 15.96 | 15.96 | 775 | +0.03(+0.16%) |
Nov 07, 2007 | 16.09 | 16.09 | 15.94 | 15.94 | 2,326 | -0.21(-1.28%) |
Nov 06, 2007 | 16.19 | 16.22 | 16.14 | 16.14 | 2,520 | +0.08(+0.48%) |
Nov 05, 2007 | 15.99 | 16.06 | 15.83 | 16.06 | 6,592 | -0.08(-0.48%) |
Nov 02, 2007 | 16.23 | 16.23 | 16.14 | 16.14 | 1,939 | -0.08(-0.48%) |
Nov 01, 2007 | 16.17 | 16.23 | 16.17 | 16.22 | 11,634 | -0.49(-2.93%) |
Oct 31, 2007 | 16.56 | 16.71 | 16.56 | 16.71 | 969 | +0.28(+1.73%) |
Oct 30, 2007 | 16.45 | 16.45 | 16.43 | 16.43 | 2,908 | -0.18(-1.09%) |
Oct 29, 2007 | 16.31 | 16.61 | 16.24 | 16.61 | 10,858 | +0.18(+1.10%) |
Oct 26, 2007 | 16.43 | 16.43 | 16.43 | 16.43 | 1,357 | +0.34(+2.08%) |
Oct 25, 2007 | 16.14 | 16.14 | 16.01 | 16.09 | 2,714 | +0.26(+1.63%) |
Oct 24, 2007 | 15.96 | 15.96 | 15.70 | 15.83 | 5,623 | -0.10(-0.65%) |
Oct 23, 2007 | 15.86 | 15.94 | 15.78 | 15.94 | 4,072 | +0.23(+1.48%) |
Oct 22, 2007 | 15.70 | 15.70 | 15.70 | 15.70 | 4,265 | -0.08(-0.49%) |
Oct 19, 2007 | 15.88 | 15.88 | 15.78 | 15.78 | 584,047 | -0.21(-1.33%) |
Oct 18, 2007 | 16.11 | 16.11 | 15.99 | 15.99 | 387 | -0.17(-1.08%) |
Oct 17, 2007 | 16.35 | 16.35 | 16.17 | 16.17 | 1,939 | +0.35(+2.18%) |
Oct 16, 2007 | 15.78 | 15.83 | 15.78 | 15.82 | 10,858 | -0.22(-1.35%) |
Oct 15, 2007 | 16.27 | 16.27 | 16.04 | 16.04 | 4,847 | -0.28(-1.74%) |
Oct 12, 2007 | 16.32 | 16.32 | 16.32 | 16.32 | 193 | -0.08(-0.47%) |
Oct 11, 2007 | 16.54 | 16.54 | 16.40 | 16.40 | 3,296 | +0.10(+0.63%) |
Oct 10, 2007 | 16.29 | 16.35 | 16.27 | 16.30 | 3,296 | -0.18(-1.10%) |
Oct 09, 2007 | 16.32 | 16.48 | 16.32 | 16.48 | 581 | +0.34(+2.08%) |
Oct 08, 2007 | 16.27 | 16.27 | 16.12 | 16.14 | 2,326 | -0.31(-1.88%) |
Oct 05, 2007 | 16.37 | 16.53 | 16.37 | 16.45 | 2,132 | +0.28(+1.75%) |
Oct 04, 2007 | 16.18 | 16.18 | 16.17 | 16.17 | 387 | +0.03(+0.16%) |
Oct 03, 2007 | 16.18 | 16.19 | 16.14 | 16.14 | 1,357 | -0.08(-0.48%) |
Oct 02, 2007 | 16.26 | 16.26 | 16.22 | 16.22 | 3,102 | -0.18(-1.10%) |
Oct 01, 2007 | 16.04 | 16.40 | 16.04 | 16.40 | 1,745 | +0.34(+2.09%) |
Sep 28, 2007 | 16.06 | 16.06 | 16.06 | 16.06 | 193 | +0.10(+0.65%) |
Sep 27, 2007 | 15.87 | 15.96 | 15.87 | 15.96 | 5,235 | +0.26(+1.64%) |
Sep 26, 2007 | 15.77 | 15.77 | 15.70 | 15.70 | 223,380 | +0.08(+0.49%) |
Sep 25, 2007 | 15.55 | 15.63 | 15.55 | 15.63 | 4,265 | -0.07(-0.43%) |
Sep 24, 2007 | 15.76 | 15.78 | 15.69 | 15.69 | 15,706 | -0.17(-1.04%) |
Sep 21, 2007 | 15.88 | 15.88 | 15.85 | 15.86 | 3,296 | +0.07(+0.46%) |
Sep 20, 2007 | 15.81 | 15.96 | 15.79 | 15.79 | 129,529 | -0.11(-0.68%) |
Sep 19, 2007 | 15.92 | 15.94 | 15.89 | 15.89 | 204,571 | +0.11(+0.72%) |
Sep 18, 2007 | 15.48 | 15.78 | 15.30 | 15.78 | 3,684 | +0.67(+4.44%) |
Sep 17, 2007 | 15.25 | 15.25 | 15.11 | 15.11 | 5,817 | -0.40(-2.56%) |
Sep 14, 2007 | 15.53 | 15.53 | 15.51 | 15.51 | 1,163 | -0.28(-1.80%) |
Sep 13, 2007 | 15.80 | 15.89 | 15.79 | 15.79 | 3,296 | +0.12(+0.79%) |
Sep 12, 2007 | 15.64 | 15.74 | 15.64 | 15.67 | 2,520 | -0.13(-0.82%) |
Sep 11, 2007 | 15.70 | 15.80 | 15.70 | 15.80 | 3,296 | +0.48(+3.17%) |
Sep 10, 2007 | 15.46 | 15.46 | 15.29 | 15.31 | 17,645 | -0.09(-0.57%) |
Sep 07, 2007 | 15.34 | 15.42 | 15.34 | 15.40 | 11,440 | -0.23(-1.45%) |
Sep 06, 2007 | 15.65 | 15.65 | 15.63 | 15.63 | 581 | +0.09(+0.60%) |
Sep 05, 2007 | 15.55 | 15.56 | 15.53 | 15.53 | 5,429 | -0.40(-2.52%) |
Sep 04, 2007 | 15.65 | 15.94 | 15.65 | 15.94 | 6,011 | +0.08(+0.49%) |
Aug 31, 2007 | 15.86 | 15.88 | 15.78 | 15.86 | 3,296 | +0.39(+2.50%) |