Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.31 | 12.31 | 12.04 | 12.04 | 10,735 | -0.18(-1.45%) |
Apr 29, 2008 | 12.31 | 12.31 | 12.20 | 12.22 | 2,538 | -0.19(-1.51%) |
Apr 28, 2008 | 12.29 | 12.54 | 12.26 | 12.41 | 8,614 | +0.10(+0.80%) |
Apr 25, 2008 | 12.37 | 12.41 | 12.06 | 12.31 | 10,762 | -0.17(-1.34%) |
Apr 24, 2008 | 12.45 | 12.48 | 12.40 | 12.48 | 1,753 | -0.04(-0.31%) |
Apr 23, 2008 | 12.56 | 12.56 | 12.31 | 12.52 | 17,934 | -0.16(-1.24%) |
Apr 22, 2008 | 12.52 | 13.02 | 12.38 | 12.67 | 19,898 | -0.08(-0.62%) |
Apr 21, 2008 | 12.72 | 12.85 | 12.66 | 12.75 | 7,203 | +0.01(+0.08%) |
Apr 18, 2008 | 12.86 | 13.09 | 12.53 | 12.74 | 14,119 | +0.07(+0.54%) |
Apr 17, 2008 | 12.71 | 13.17 | 12.29 | 12.67 | 15,278 | -0.19(-1.45%) |
Apr 16, 2008 | 12.93 | 13.04 | 12.76 | 12.86 | 41,291 | -0.14(-1.06%) |
Apr 15, 2008 | 13.38 | 13.38 | 12.82 | 13.00 | 8,480 | -0.12(-0.90%) |
Apr 14, 2008 | 13.43 | 13.44 | 13.09 | 13.12 | 7,681 | -0.13(-0.97%) |
Apr 11, 2008 | 12.81 | 13.43 | 12.81 | 13.24 | 3,909 | +0.21(+1.59%) |
Apr 10, 2008 | 13.46 | 13.46 | 12.92 | 13.04 | 7,094 | -0.06(-0.45%) |
Apr 09, 2008 | 13.44 | 13.44 | 13.10 | 13.10 | 14,877 | -0.29(-2.13%) |
Apr 08, 2008 | 13.39 | 13.44 | 13.01 | 13.38 | 14,007 | +0.23(+1.72%) |
Apr 07, 2008 | 13.32 | 13.46 | 12.94 | 13.15 | 10,935 | +0.10(+0.75%) |
Apr 04, 2008 | 12.94 | 13.21 | 12.93 | 13.06 | 9,952 | +0.15(+1.14%) |
Apr 03, 2008 | 12.88 | 12.96 | 12.84 | 12.91 | 4,184 | +0.05(+0.38%) |
Apr 02, 2008 | 12.55 | 13.16 | 12.55 | 12.86 | 4,440 | +0.26(+2.03%) |
Apr 01, 2008 | 12.33 | 13.02 | 12.21 | 12.60 | 47,433 | +0.23(+1.83%) |
Mar 31, 2008 | 12.43 | 12.43 | 12.31 | 12.38 | 23,346 | -0.24(-1.87%) |
Mar 28, 2008 | 12.75 | 12.75 | 12.31 | 12.61 | 27,020 | -0.17(-1.31%) |
Mar 27, 2008 | 13.79 | 13.79 | 12.31 | 12.78 | 51,841 | -0.72(-5.32%) |
Mar 26, 2008 | 13.42 | 13.60 | 13.38 | 13.50 | 7,434 | +0.21(+1.56%) |
Mar 25, 2008 | 13.06 | 13.50 | 12.69 | 13.29 | 17,305 | +0.21(+1.58%) |
Mar 24, 2008 | 12.34 | 13.23 | 12.34 | 13.09 | 20,907 | +0.42(+3.34%) |
Mar 21, 2008 | 12.53 | 12.80 | 12.53 | 12.66 | 5,687 | +0.00(+0.00%) |
Mar 20, 2008 | 12.53 | 12.80 | 12.53 | 12.66 | 5,687 | +0.20(+1.58%) |
Mar 19, 2008 | 11.96 | 12.47 | 11.96 | 12.47 | 5,788 | +0.26(+2.10%) |
Mar 18, 2008 | 12.25 | 12.49 | 12.21 | 12.21 | 11,476 | +0.09(+0.73%) |
Mar 17, 2008 | 12.36 | 12.96 | 12.12 | 12.12 | 31,191 | -0.58(-4.57%) |
Mar 14, 2008 | 12.85 | 12.90 | 12.70 | 12.70 | 761 | -0.44(-3.37%) |
Mar 13, 2008 | 12.70 | 13.28 | 12.70 | 13.15 | 12,122 | +0.45(+3.57%) |
Mar 12, 2008 | 12.00 | 12.95 | 11.96 | 12.69 | 15,996 | +0.83(+6.97%) |
Mar 11, 2008 | 11.89 | 11.99 | 11.69 | 11.87 | 3,471 | -0.04(-0.33%) |
Mar 10, 2008 | 11.85 | 11.90 | 11.78 | 11.90 | 2,335 | -0.01(-0.08%) |
Mar 07, 2008 | 11.84 | 11.95 | 11.77 | 11.91 | 10,358 | +0.09(+0.75%) |
Mar 06, 2008 | 11.50 | 11.91 | 11.43 | 11.83 | 18,224 | +0.05(+0.42%) |
Mar 05, 2008 | 12.30 | 12.30 | 11.68 | 11.78 | 14,116 | -0.48(-3.94%) |
Mar 04, 2008 | 12.35 | 12.53 | 12.07 | 12.26 | 6,308 | -0.29(-2.28%) |
Mar 03, 2008 | 12.20 | 12.69 | 12.03 | 12.54 | 13,418 | +0.33(+2.74%) |
Feb 29, 2008 | 12.53 | 12.55 | 12.21 | 12.21 | 5,491 | -0.36(-2.90%) |
Feb 28, 2008 | 12.79 | 12.79 | 12.50 | 12.57 | 6,839 | -0.01(-0.08%) |
Feb 27, 2008 | 12.60 | 12.71 | 12.57 | 12.58 | 5,868 | -0.09(-0.70%) |
Feb 26, 2008 | 12.67 | 12.73 | 12.51 | 12.67 | 11,505 | +0.27(+2.14%) |
Feb 25, 2008 | 12.51 | 12.74 | 12.41 | 12.41 | 9,749 | -0.07(-0.55%) |
Feb 22, 2008 | 12.87 | 12.88 | 12.35 | 12.48 | 17,329 | -0.32(-2.46%) |
Feb 21, 2008 | 12.85 | 13.14 | 12.70 | 12.79 | 20,854 | -0.14(-1.07%) |
Feb 20, 2008 | 12.94 | 12.99 | 12.84 | 12.93 | 8,178 | +0.23(+1.78%) |
Feb 19, 2008 | 12.80 | 12.86 | 12.60 | 12.70 | 10,278 | -0.21(-1.60%) |
Feb 18, 2008 | 13.44 | 13.44 | 12.81 | 12.91 | 4,214 | +0.00(+0.00%) |
Feb 15, 2008 | 13.44 | 13.44 | 12.81 | 12.91 | 4,214 | -0.44(-3.32%) |
Feb 14, 2008 | 13.48 | 13.48 | 13.35 | 13.35 | 537 | -0.02(-0.15%) |
Feb 13, 2008 | 13.47 | 13.47 | 13.37 | 13.37 | 3,132 | -0.14(-1.02%) |
Feb 12, 2008 | 13.43 | 13.52 | 13.39 | 13.51 | 3,893 | -0.08(-0.58%) |
Feb 11, 2008 | 13.67 | 13.74 | 13.55 | 13.59 | 2,934 | +0.11(+0.85%) |
Feb 08, 2008 | 13.93 | 13.93 | 13.46 | 13.47 | 3,551 | +0.04(+0.32%) |
Feb 07, 2008 | 13.29 | 13.77 | 13.18 | 13.43 | 9,953 | +0.08(+0.59%) |
Feb 06, 2008 | 13.93 | 13.93 | 12.80 | 13.35 | 19,145 | -0.54(-3.90%) |
Feb 05, 2008 | 13.99 | 14.16 | 13.79 | 13.89 | 4,905 | +0.21(+1.51%) |
Feb 04, 2008 | 13.25 | 14.03 | 13.25 | 13.69 | 18,177 | +0.36(+2.73%) |