Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.59 | 13.26 | 12.59 | 12.85 | 120,410 | +0.26(+2.03%) |
Apr 29, 2008 | 12.77 | 12.83 | 12.50 | 12.59 | 96,821 | -0.27(-2.14%) |
Apr 28, 2008 | 12.59 | 12.93 | 12.59 | 12.86 | 86,547 | +0.24(+1.87%) |
Apr 25, 2008 | 12.78 | 12.92 | 12.55 | 12.63 | 93,741 | -0.13(-0.98%) |
Apr 24, 2008 | 12.52 | 12.75 | 12.40 | 12.75 | 115,103 | +0.30(+2.44%) |
Apr 23, 2008 | 12.31 | 12.60 | 12.27 | 12.45 | 60,090 | +0.21(+1.73%) |
Apr 22, 2008 | 12.54 | 12.54 | 12.10 | 12.24 | 140,407 | -0.31(-2.46%) |
Apr 21, 2008 | 12.54 | 12.76 | 12.48 | 12.55 | 109,990 | -0.13(-1.06%) |
Apr 18, 2008 | 13.13 | 13.16 | 12.65 | 12.68 | 109,997 | -0.26(-1.98%) |
Apr 17, 2008 | 13.18 | 13.21 | 12.79 | 12.94 | 99,756 | -0.27(-2.08%) |
Apr 16, 2008 | 12.58 | 13.22 | 12.58 | 13.21 | 136,472 | +0.71(+5.67%) |
Apr 15, 2008 | 12.71 | 12.76 | 12.41 | 12.50 | 97,059 | -0.08(-0.65%) |
Apr 14, 2008 | 12.71 | 12.81 | 12.57 | 12.58 | 79,908 | -0.18(-1.40%) |
Apr 11, 2008 | 12.98 | 13.06 | 12.73 | 12.76 | 102,452 | -0.41(-3.08%) |
Apr 10, 2008 | 13.26 | 13.42 | 13.04 | 13.17 | 86,897 | -0.06(-0.44%) |
Apr 09, 2008 | 13.53 | 13.60 | 13.14 | 13.23 | 67,817 | -0.31(-2.28%) |
Apr 08, 2008 | 13.69 | 13.69 | 13.41 | 13.53 | 57,240 | -0.31(-2.26%) |
Apr 07, 2008 | 13.85 | 14.03 | 13.69 | 13.85 | 50,396 | +0.06(+0.45%) |
Apr 04, 2008 | 13.98 | 13.98 | 13.60 | 13.79 | 35,464 | -0.19(-1.38%) |
Apr 03, 2008 | 13.95 | 14.10 | 13.88 | 13.98 | 90,630 | -0.07(-0.51%) |
Apr 02, 2008 | 13.79 | 14.11 | 13.79 | 14.05 | 95,815 | +0.23(+1.64%) |
Apr 01, 2008 | 13.45 | 13.84 | 13.40 | 13.82 | 87,163 | +0.59(+4.44%) |
Mar 31, 2008 | 13.77 | 13.87 | 13.24 | 13.24 | 65,743 | -0.51(-3.72%) |
Mar 28, 2008 | 13.72 | 13.89 | 13.60 | 13.75 | 97,889 | +0.00(+0.03%) |
Mar 27, 2008 | 14.03 | 14.07 | 13.40 | 13.74 | 126,101 | -0.33(-2.33%) |
Mar 26, 2008 | 14.01 | 14.14 | 13.89 | 14.07 | 171,306 | -0.05(-0.38%) |
Mar 25, 2008 | 14.59 | 14.59 | 13.88 | 14.12 | 146,834 | -0.50(-3.40%) |
Mar 24, 2008 | 13.98 | 14.62 | 13.77 | 14.62 | 91,875 | +0.70(+5.02%) |
Mar 21, 2008 | 14.03 | 14.42 | 13.82 | 13.92 | 289,010 | +0.00(+0.00%) |
Mar 20, 2008 | 14.03 | 14.42 | 13.82 | 13.92 | 289,010 | +0.03(+0.24%) |
Mar 19, 2008 | 14.43 | 14.46 | 13.89 | 13.89 | 85,445 | -0.54(-3.78%) |
Mar 18, 2008 | 13.69 | 14.43 | 13.53 | 14.43 | 132,731 | +1.04(+7.78%) |
Mar 17, 2008 | 13.09 | 13.74 | 13.09 | 13.39 | 79,431 | -0.12(-0.86%) |
Mar 14, 2008 | 13.99 | 14.13 | 13.26 | 13.51 | 62,840 | -0.39(-2.78%) |
Mar 13, 2008 | 13.26 | 14.08 | 13.19 | 13.89 | 143,516 | +0.52(+3.90%) |
Mar 12, 2008 | 13.60 | 13.90 | 13.29 | 13.37 | 95,608 | -0.29(-2.12%) |
Mar 11, 2008 | 13.23 | 13.68 | 13.23 | 13.66 | 113,236 | +0.72(+5.59%) |
Mar 10, 2008 | 13.13 | 13.43 | 12.94 | 12.94 | 166,951 | -0.17(-1.32%) |
Mar 07, 2008 | 12.75 | 13.36 | 12.75 | 13.11 | 264,218 | +0.22(+1.68%) |
Mar 06, 2008 | 13.53 | 13.53 | 12.89 | 12.89 | 247,420 | -0.68(-5.01%) |
Mar 05, 2008 | 13.73 | 13.83 | 13.35 | 13.57 | 175,454 | -0.08(-0.56%) |
Mar 04, 2008 | 13.77 | 13.82 | 13.50 | 13.65 | 138,953 | -0.27(-1.94%) |
Mar 03, 2008 | 13.50 | 13.94 | 13.33 | 13.92 | 167,158 | +0.41(+3.07%) |
Feb 29, 2008 | 13.63 | 13.93 | 13.50 | 13.51 | 120,754 | -0.13(-0.92%) |
Feb 28, 2008 | 13.93 | 14.09 | 13.62 | 13.63 | 56,811 | -0.28(-2.04%) |
Feb 27, 2008 | 13.99 | 14.34 | 13.82 | 13.92 | 92,030 | -0.20(-1.40%) |
Feb 26, 2008 | 14.31 | 14.43 | 13.95 | 14.11 | 82,542 | -0.20(-1.38%) |
Feb 25, 2008 | 14.08 | 14.31 | 13.58 | 14.31 | 150,360 | +0.19(+1.37%) |
Feb 22, 2008 | 14.27 | 14.27 | 13.63 | 14.12 | 123,398 | -0.11(-0.75%) |
Feb 21, 2008 | 14.83 | 14.91 | 14.10 | 14.22 | 95,193 | -0.52(-3.50%) |
Feb 20, 2008 | 14.22 | 14.93 | 14.22 | 14.74 | 98,926 | +0.45(+3.14%) |
Feb 19, 2008 | 14.54 | 14.71 | 13.91 | 14.29 | 118,421 | -0.20(-1.40%) |
Feb 18, 2008 | 14.31 | 14.53 | 14.23 | 14.49 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.31 | 14.53 | 14.23 | 14.49 | 49,152 | +0.11(+0.77%) |
Feb 14, 2008 | 14.92 | 14.95 | 14.34 | 14.38 | 96,437 | -0.57(-3.84%) |
Feb 13, 2008 | 14.39 | 14.97 | 14.36 | 14.96 | 127,974 | +0.76(+5.33%) |
Feb 12, 2008 | 13.93 | 14.45 | 13.86 | 14.20 | 106,807 | +0.34(+2.47%) |
Feb 11, 2008 | 13.79 | 13.94 | 13.58 | 13.86 | 74,454 | +0.10(+0.70%) |
Feb 08, 2008 | 14.42 | 14.54 | 13.72 | 13.76 | 91,460 | -0.70(-4.87%) |
Feb 07, 2008 | 14.03 | 14.47 | 14.03 | 14.47 | 56,825 | +0.41(+2.95%) |
Feb 06, 2008 | 14.29 | 14.84 | 14.02 | 14.05 | 74,661 | -0.12(-0.82%) |
Feb 05, 2008 | 14.26 | 14.49 | 14.14 | 14.17 | 113,858 | -0.35(-2.42%) |
Feb 04, 2008 | 14.80 | 14.82 | 14.46 | 14.52 | 109,729 | -0.35(-2.34%) |