Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.84 | 14.67 | 13.14 | 14.39 | 910,294 | +0.40(+2.87%) |
Apr 29, 2008 | 13.91 | 14.09 | 13.79 | 13.99 | 538,972 | +0.13(+0.92%) |
Apr 28, 2008 | 13.92 | 14.00 | 13.78 | 13.86 | 848,461 | -0.03(-0.21%) |
Apr 25, 2008 | 14.00 | 14.04 | 13.71 | 13.89 | 411,966 | -0.04(-0.32%) |
Apr 24, 2008 | 13.75 | 14.03 | 13.51 | 13.93 | 359,268 | +0.17(+1.21%) |
Apr 23, 2008 | 13.36 | 13.79 | 13.36 | 13.77 | 428,499 | +0.45(+3.34%) |
Apr 22, 2008 | 13.29 | 13.52 | 13.26 | 13.32 | 663,567 | -0.05(-0.37%) |
Apr 21, 2008 | 13.30 | 13.40 | 13.27 | 13.37 | 803,441 | +0.01(+0.07%) |
Apr 18, 2008 | 13.50 | 13.57 | 13.33 | 13.36 | 544,583 | +0.05(+0.37%) |
Apr 17, 2008 | 13.34 | 13.46 | 13.26 | 13.31 | 270,949 | -0.06(-0.44%) |
Apr 16, 2008 | 13.31 | 13.43 | 13.30 | 13.37 | 466,698 | +0.14(+1.03%) |
Apr 15, 2008 | 13.37 | 13.38 | 13.13 | 13.23 | 510,152 | -0.09(-0.66%) |
Apr 14, 2008 | 13.33 | 13.60 | 13.25 | 13.32 | 347,665 | -0.04(-0.29%) |
Apr 11, 2008 | 13.33 | 13.64 | 13.28 | 13.36 | 419,162 | -0.10(-0.76%) |
Apr 10, 2008 | 13.37 | 13.51 | 13.30 | 13.46 | 562,819 | +0.09(+0.69%) |
Apr 09, 2008 | 13.55 | 13.57 | 13.37 | 13.37 | 313,260 | -0.13(-0.98%) |
Apr 08, 2008 | 13.37 | 13.56 | 13.35 | 13.50 | 222,734 | +0.04(+0.29%) |
Apr 07, 2008 | 13.67 | 13.67 | 13.28 | 13.46 | 291,006 | -0.13(-0.94%) |
Apr 04, 2008 | 13.33 | 13.63 | 13.17 | 13.59 | 480,342 | +0.29(+2.21%) |
Apr 03, 2008 | 13.08 | 13.35 | 12.99 | 13.30 | 477,413 | +0.07(+0.56%) |
Apr 02, 2008 | 12.97 | 13.32 | 12.94 | 13.22 | 469,293 | +0.30(+2.35%) |
Apr 01, 2008 | 12.91 | 13.00 | 12.81 | 12.92 | 594,236 | +0.14(+1.07%) |
Mar 31, 2008 | 12.62 | 12.84 | 12.54 | 12.78 | 494,272 | +0.13(+1.04%) |
Mar 28, 2008 | 12.83 | 12.90 | 12.62 | 12.65 | 348,372 | -0.19(-1.49%) |
Mar 27, 2008 | 12.92 | 13.06 | 12.67 | 12.84 | 426,143 | -0.10(-0.79%) |
Mar 26, 2008 | 12.93 | 13.05 | 12.79 | 12.94 | 265,143 | -0.04(-0.30%) |
Mar 25, 2008 | 12.87 | 13.04 | 12.81 | 12.98 | 469,661 | +0.16(+1.26%) |
Mar 24, 2008 | 12.54 | 13.01 | 12.54 | 12.82 | 830,388 | +0.28(+2.26%) |
Mar 21, 2008 | 12.38 | 12.56 | 12.22 | 12.54 | 558,487 | +0.00(+0.00%) |
Mar 20, 2008 | 12.38 | 12.56 | 12.22 | 12.54 | 558,487 | +0.14(+1.10%) |
Mar 19, 2008 | 12.57 | 12.74 | 12.40 | 12.40 | 309,413 | -0.16(-1.28%) |
Mar 18, 2008 | 12.30 | 12.57 | 12.21 | 12.56 | 417,452 | +0.35(+2.84%) |
Mar 17, 2008 | 12.22 | 12.35 | 12.15 | 12.22 | 473,923 | -0.13(-1.03%) |
Mar 14, 2008 | 12.71 | 12.71 | 12.27 | 12.34 | 407,186 | -0.33(-2.62%) |
Mar 13, 2008 | 12.45 | 12.75 | 12.33 | 12.67 | 351,049 | +0.10(+0.78%) |
Mar 12, 2008 | 12.49 | 12.71 | 12.49 | 12.58 | 397,992 | +0.03(+0.27%) |
Mar 11, 2008 | 12.53 | 12.74 | 12.45 | 12.54 | 801,275 | +0.23(+1.91%) |
Mar 10, 2008 | 12.40 | 12.71 | 12.29 | 12.31 | 545,573 | -0.10(-0.83%) |
Mar 07, 2008 | 12.35 | 12.56 | 12.26 | 12.41 | 528,618 | -0.05(-0.39%) |
Mar 06, 2008 | 12.57 | 12.68 | 12.41 | 12.46 | 438,158 | -0.15(-1.20%) |
Mar 05, 2008 | 12.38 | 12.64 | 12.38 | 12.61 | 524,076 | +0.25(+2.02%) |
Mar 04, 2008 | 12.34 | 12.45 | 12.25 | 12.36 | 668,960 | -0.08(-0.67%) |
Mar 03, 2008 | 12.60 | 12.72 | 12.32 | 12.45 | 773,518 | -0.20(-1.59%) |
Feb 29, 2008 | 12.74 | 12.80 | 12.52 | 12.65 | 831,878 | -0.21(-1.60%) |
Feb 28, 2008 | 13.08 | 13.08 | 12.69 | 12.85 | 1,090,147 | -0.29(-2.20%) |
Feb 27, 2008 | 12.89 | 13.25 | 12.89 | 13.14 | 857,846 | +0.16(+1.24%) |
Feb 26, 2008 | 12.98 | 13.05 | 12.87 | 12.98 | 962,967 | -0.07(-0.56%) |
Feb 25, 2008 | 12.91 | 13.17 | 12.89 | 13.05 | 561,534 | +0.08(+0.60%) |
Feb 22, 2008 | 13.02 | 13.02 | 12.73 | 12.97 | 689,794 | +0.00(+0.04%) |
Feb 21, 2008 | 13.01 | 13.20 | 12.92 | 12.97 | 573,254 | +0.06(+0.49%) |
Feb 20, 2008 | 12.94 | 13.11 | 12.81 | 12.90 | 788,412 | -0.07(-0.56%) |
Feb 19, 2008 | 13.36 | 13.37 | 12.94 | 12.98 | 911,347 | -0.27(-2.07%) |
Feb 18, 2008 | 13.34 | 13.41 | 13.20 | 13.25 | 719,690 | +0.00(+0.00%) |
Feb 15, 2008 | 13.34 | 13.41 | 13.20 | 13.25 | 719,690 | -0.16(-1.17%) |
Feb 14, 2008 | 13.55 | 13.60 | 13.33 | 13.41 | 746,477 | -0.14(-1.05%) |
Feb 13, 2008 | 13.17 | 13.61 | 13.17 | 13.55 | 830,983 | +0.46(+3.55%) |
Feb 12, 2008 | 12.85 | 13.25 | 12.85 | 13.09 | 649,784 | +0.26(+2.06%) |
Feb 11, 2008 | 12.94 | 12.94 | 12.71 | 12.82 | 704,608 | -0.12(-0.91%) |
Feb 08, 2008 | 12.83 | 13.09 | 12.79 | 12.94 | 688,015 | +0.05(+0.42%) |
Feb 07, 2008 | 13.07 | 13.15 | 12.85 | 12.89 | 1,277,648 | -0.23(-1.79%) |
Feb 06, 2008 | 13.23 | 13.23 | 12.96 | 13.12 | 1,004,468 | -0.03(-0.26%) |
Feb 05, 2008 | 13.04 | 13.26 | 12.96 | 13.15 | 1,053,556 | -0.15(-1.10%) |
Feb 04, 2008 | 13.11 | 13.44 | 12.97 | 13.30 | 1,295,583 | +0.05(+0.37%) |