Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 15.07 | 15.07 | 14.84 | 14.84 | 27,065 | -0.06(-0.37%) |
Apr 29, 2008 | 15.05 | 15.07 | 14.86 | 14.90 | 6,982 | -0.28(-1.84%) |
Apr 28, 2008 | 15.17 | 15.21 | 15.15 | 15.18 | 11,537 | -0.03(-0.18%) |
Apr 25, 2008 | 15.03 | 15.21 | 15.00 | 15.21 | 10,276 | +0.20(+1.30%) |
Apr 24, 2008 | 14.97 | 15.09 | 14.87 | 15.01 | 8,101 | -0.09(-0.62%) |
Apr 23, 2008 | 15.07 | 15.18 | 15.00 | 15.10 | 16,779 | +0.01(+0.06%) |
Apr 22, 2008 | 15.19 | 15.19 | 14.99 | 15.09 | 9,352 | -0.20(-1.34%) |
Apr 21, 2008 | 15.24 | 15.31 | 15.15 | 15.30 | 14,580 | +0.06(+0.43%) |
Apr 18, 2008 | 15.19 | 15.29 | 15.12 | 15.23 | 49,954 | +0.23(+1.55%) |
Apr 17, 2008 | 15.03 | 15.07 | 14.94 | 15.00 | 4,380 | -0.10(-0.68%) |
Apr 16, 2008 | 14.80 | 15.10 | 14.80 | 15.10 | 18,503 | +0.48(+3.31%) |
Apr 15, 2008 | 14.63 | 14.69 | 14.48 | 14.62 | 8,146 | +0.06(+0.38%) |
Apr 14, 2008 | 14.52 | 14.67 | 14.52 | 14.56 | 15,298 | +0.03(+0.19%) |
Apr 11, 2008 | 14.74 | 14.74 | 14.49 | 14.54 | 17,000 | -0.32(-2.13%) |
Apr 10, 2008 | 14.75 | 14.89 | 14.68 | 14.85 | 11,206 | +0.14(+0.95%) |
Apr 09, 2008 | 14.88 | 14.88 | 14.67 | 14.71 | 31,525 | -0.17(-1.12%) |
Apr 08, 2008 | 14.74 | 14.88 | 14.72 | 14.88 | 10,759 | +0.04(+0.25%) |
Apr 07, 2008 | 14.87 | 15.01 | 14.81 | 14.84 | 14,202 | +0.01(+0.06%) |
Apr 04, 2008 | 14.81 | 14.95 | 14.78 | 14.83 | 30,879 | +0.12(+0.82%) |
Apr 03, 2008 | 14.70 | 14.77 | 14.68 | 14.71 | 15,386 | +0.04(+0.25%) |
Apr 02, 2008 | 14.55 | 14.77 | 14.55 | 14.68 | 21,196 | +0.03(+0.19%) |
Apr 01, 2008 | 14.43 | 14.65 | 14.39 | 14.65 | 36,904 | +0.36(+2.54%) |
Mar 31, 2008 | 14.33 | 14.33 | 14.19 | 14.29 | 20,335 | +0.04(+0.26%) |
Mar 28, 2008 | 14.39 | 14.43 | 14.22 | 14.25 | 19,151 | -0.12(-0.84%) |
Mar 27, 2008 | 14.53 | 14.54 | 14.36 | 14.37 | 29,492 | -0.24(-1.65%) |
Mar 26, 2008 | 14.59 | 14.67 | 14.53 | 14.61 | 23,918 | +0.00(+0.00%) |
Mar 25, 2008 | 14.55 | 14.68 | 14.54 | 14.61 | 11,048 | +0.16(+1.08%) |
Mar 24, 2008 | 14.16 | 14.57 | 14.16 | 14.45 | 36,259 | +0.43(+3.06%) |
Mar 21, 2008 | 13.75 | 14.07 | 13.71 | 14.02 | 6,568 | +0.00(+0.00%) |
Mar 20, 2008 | 13.75 | 14.07 | 13.71 | 14.02 | 6,568 | +0.19(+1.34%) |
Mar 19, 2008 | 14.29 | 14.35 | 13.84 | 13.84 | 26,329 | -0.40(-2.81%) |
Mar 18, 2008 | 13.82 | 14.24 | 13.82 | 14.24 | 58,747 | +0.61(+4.50%) |
Mar 17, 2008 | 13.56 | 13.83 | 13.48 | 13.63 | 40,778 | -0.38(-2.72%) |
Mar 14, 2008 | 14.26 | 14.32 | 13.81 | 14.01 | 38,045 | -0.21(-1.50%) |
Mar 13, 2008 | 13.71 | 14.30 | 13.71 | 14.22 | 32,278 | +0.24(+1.73%) |
Mar 12, 2008 | 13.98 | 14.15 | 13.97 | 13.98 | 17,860 | -0.03(-0.20%) |
Mar 11, 2008 | 13.79 | 14.01 | 13.67 | 14.01 | 29,481 | +0.50(+3.72%) |
Mar 10, 2008 | 13.80 | 13.82 | 13.49 | 13.50 | 55,304 | -0.37(-2.68%) |
Mar 07, 2008 | 13.90 | 14.10 | 13.17 | 13.88 | 122,336 | -0.25(-1.78%) |
Mar 06, 2008 | 14.42 | 14.45 | 14.12 | 14.13 | 27,221 | -0.32(-2.19%) |
Mar 05, 2008 | 14.41 | 14.52 | 14.34 | 14.44 | 31,417 | +0.15(+1.04%) |
Mar 04, 2008 | 14.24 | 14.36 | 14.06 | 14.29 | 40,133 | -0.11(-0.77%) |
Mar 03, 2008 | 14.31 | 14.43 | 14.29 | 14.41 | 17,860 | +0.02(+0.13%) |
Feb 29, 2008 | 14.68 | 14.68 | 14.36 | 14.39 | 25,690 | -0.38(-2.58%) |
Feb 28, 2008 | 14.82 | 14.86 | 14.68 | 14.77 | 64,126 | -0.11(-0.75%) |
Feb 27, 2008 | 14.79 | 15.03 | 14.79 | 14.88 | 83,063 | +0.00(+0.00%) |
Feb 26, 2008 | 14.69 | 14.99 | 14.69 | 14.88 | 58,558 | +0.12(+0.82%) |
Feb 25, 2008 | 14.52 | 14.79 | 14.46 | 14.76 | 91,025 | +0.27(+1.86%) |
Feb 22, 2008 | 14.55 | 14.55 | 14.24 | 14.49 | 33,569 | +0.04(+0.26%) |
Feb 21, 2008 | 14.74 | 14.75 | 14.45 | 14.45 | 28,405 | -0.14(-0.96%) |
Feb 20, 2008 | 14.31 | 14.62 | 14.28 | 14.59 | 42,822 | +0.17(+1.16%) |
Feb 19, 2008 | 14.75 | 14.75 | 14.38 | 14.42 | 17,128 | -0.01(-0.06%) |
Feb 18, 2008 | 14.42 | 14.44 | 14.31 | 14.43 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.42 | 14.44 | 14.31 | 14.43 | 30,234 | -0.07(-0.51%) |
Feb 14, 2008 | 14.72 | 14.75 | 14.48 | 14.51 | 50,892 | -0.20(-1.39%) |
Feb 13, 2008 | 14.57 | 14.75 | 14.54 | 14.71 | 29,481 | +0.25(+1.73%) |
Feb 12, 2008 | 14.47 | 14.66 | 14.38 | 14.46 | 52,544 | +0.10(+0.71%) |
Feb 11, 2008 | 14.21 | 14.41 | 14.13 | 14.36 | 18,721 | +0.20(+1.38%) |
Feb 08, 2008 | 14.15 | 14.23 | 14.07 | 14.16 | 21,303 | +0.06(+0.40%) |
Feb 07, 2008 | 13.89 | 14.18 | 13.80 | 14.11 | 1,443,790 | +0.17(+1.20%) |
Feb 06, 2008 | 14.28 | 14.33 | 13.94 | 13.94 | 26,038 | -0.25(-1.77%) |
Feb 05, 2008 | 14.59 | 14.59 | 14.19 | 14.19 | 28,243 | -0.55(-3.72%) |
Feb 04, 2008 | 14.85 | 14.85 | 14.74 | 14.74 | 32,181 | -0.06(-0.38%) |