Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.21 | 13.51 | 12.96 | 13.20 | 24,439 | -0.00(-0.02%) |
Apr 29, 2008 | 13.12 | 13.69 | 13.12 | 13.20 | 11,158 | +0.08(+0.64%) |
Apr 28, 2008 | 13.28 | 13.70 | 13.12 | 13.12 | 27,129 | -0.28(-2.09%) |
Apr 25, 2008 | 13.66 | 13.66 | 13.11 | 13.40 | 21,755 | -0.27(-1.95%) |
Apr 24, 2008 | 13.85 | 13.85 | 13.02 | 13.66 | 83,344 | +0.83(+6.49%) |
Apr 23, 2008 | 13.40 | 13.40 | 12.66 | 12.83 | 33,299 | -0.42(-3.19%) |
Apr 22, 2008 | 13.49 | 13.50 | 13.19 | 13.25 | 14,076 | -0.36(-2.64%) |
Apr 21, 2008 | 13.58 | 13.66 | 13.54 | 13.61 | 20,489 | -0.05(-0.37%) |
Apr 18, 2008 | 13.56 | 13.66 | 13.41 | 13.66 | 21,259 | +0.11(+0.83%) |
Apr 17, 2008 | 13.63 | 13.63 | 13.39 | 13.55 | 7,293 | -0.11(-0.82%) |
Apr 16, 2008 | 13.73 | 13.73 | 13.46 | 13.66 | 55,287 | +0.00(+0.00%) |
Apr 15, 2008 | 13.20 | 13.66 | 13.20 | 13.66 | 10,290 | +0.01(+0.08%) |
Apr 14, 2008 | 13.66 | 13.73 | 13.45 | 13.65 | 97,050 | -0.05(-0.35%) |
Apr 11, 2008 | 13.73 | 13.73 | 13.59 | 13.70 | 23,393 | -0.03(-0.24%) |
Apr 10, 2008 | 13.25 | 14.17 | 13.06 | 13.73 | 134,642 | +0.45(+3.38%) |
Apr 09, 2008 | 13.64 | 13.87 | 13.28 | 13.28 | 89,189 | -0.72(-5.14%) |
Apr 08, 2008 | 13.49 | 14.00 | 13.49 | 14.00 | 15,654 | -0.06(-0.40%) |
Apr 07, 2008 | 13.85 | 14.08 | 13.73 | 14.06 | 17,395 | -0.06(-0.40%) |
Apr 04, 2008 | 14.00 | 14.15 | 13.49 | 14.12 | 34,180 | -0.03(-0.20%) |
Apr 03, 2008 | 14.02 | 14.15 | 13.98 | 14.14 | 19,086 | +0.15(+1.06%) |
Apr 02, 2008 | 14.09 | 14.14 | 13.17 | 14.00 | 46,851 | -0.69(-4.68%) |
Apr 01, 2008 | 14.43 | 14.75 | 13.92 | 14.68 | 23,711 | +0.25(+1.73%) |
Mar 31, 2008 | 14.78 | 14.97 | 14.09 | 14.43 | 32,460 | +0.01(+0.04%) |
Mar 28, 2008 | 14.00 | 14.50 | 14.00 | 14.43 | 22,041 | +0.07(+0.47%) |
Mar 27, 2008 | 14.36 | 14.44 | 14.31 | 14.36 | 32,450 | +0.00(+0.00%) |
Mar 26, 2008 | 14.14 | 14.38 | 14.14 | 14.36 | 16,492 | +0.00(+0.00%) |
Mar 25, 2008 | 14.50 | 14.50 | 14.23 | 14.36 | 17,538 | -0.14(-0.97%) |
Mar 24, 2008 | 14.35 | 14.53 | 14.09 | 14.50 | 52,189 | +0.14(+0.98%) |
Mar 21, 2008 | 14.36 | 14.43 | 14.27 | 14.36 | 136,598 | +0.00(+0.00%) |
Mar 20, 2008 | 14.36 | 14.43 | 14.27 | 14.36 | 136,598 | +0.36(+2.58%) |
Mar 19, 2008 | 14.01 | 14.29 | 13.87 | 14.00 | 38,573 | -0.05(-0.38%) |
Mar 18, 2008 | 13.72 | 14.11 | 13.72 | 14.05 | 13,092 | +0.44(+3.25%) |
Mar 17, 2008 | 13.80 | 14.01 | 13.49 | 13.61 | 7,743 | -0.62(-4.33%) |
Mar 14, 2008 | 13.71 | 14.29 | 13.20 | 14.23 | 41,763 | +0.97(+7.29%) |
Mar 13, 2008 | 13.35 | 13.63 | 13.26 | 13.26 | 1,427 | -0.32(-2.33%) |
Mar 12, 2008 | 13.73 | 13.76 | 13.37 | 13.58 | 19,946 | -0.16(-1.14%) |
Mar 11, 2008 | 13.17 | 14.01 | 13.03 | 13.73 | 37,217 | +0.84(+6.52%) |
Mar 10, 2008 | 12.66 | 13.03 | 12.41 | 12.89 | 26,541 | +0.29(+2.29%) |
Mar 07, 2008 | 12.66 | 12.89 | 12.40 | 12.60 | 17,031 | -0.22(-1.70%) |
Mar 06, 2008 | 12.82 | 13.45 | 12.82 | 12.82 | 17,495 | -0.07(-0.54%) |
Mar 05, 2008 | 12.50 | 12.95 | 12.33 | 12.89 | 28,139 | +0.48(+3.91%) |
Mar 04, 2008 | 12.48 | 12.48 | 12.40 | 12.41 | 22,854 | -0.01(-0.09%) |
Mar 03, 2008 | 12.42 | 12.50 | 12.39 | 12.42 | 11,661 | +0.03(+0.25%) |
Feb 29, 2008 | 12.41 | 12.64 | 12.36 | 12.39 | 39,390 | -0.03(-0.25%) |
Feb 28, 2008 | 12.54 | 12.67 | 12.41 | 12.42 | 8,114 | -0.20(-1.55%) |
Feb 27, 2008 | 12.73 | 12.73 | 12.56 | 12.61 | 10,637 | -0.27(-2.11%) |
Feb 26, 2008 | 13.06 | 13.15 | 12.80 | 12.89 | 8,481 | -0.04(-0.30%) |
Feb 25, 2008 | 12.53 | 13.05 | 12.37 | 12.92 | 92,922 | +0.41(+3.29%) |
Feb 22, 2008 | 13.66 | 13.66 | 12.51 | 12.51 | 22,872 | -0.52(-3.98%) |
Feb 21, 2008 | 12.98 | 13.55 | 12.98 | 13.03 | 7,022 | +0.11(+0.82%) |
Feb 20, 2008 | 12.78 | 12.95 | 12.73 | 12.92 | 4,817 | +0.24(+1.90%) |
Feb 19, 2008 | 12.63 | 13.24 | 12.63 | 12.68 | 12,710 | +0.07(+0.58%) |
Feb 18, 2008 | 13.30 | 13.30 | 12.50 | 12.61 | 15,754 | +0.00(+0.00%) |
Feb 15, 2008 | 13.30 | 13.30 | 12.50 | 12.61 | 15,754 | -0.76(-5.70%) |
Feb 14, 2008 | 13.94 | 13.98 | 13.33 | 13.37 | 8,142 | -0.57(-4.08%) |
Feb 13, 2008 | 13.77 | 13.96 | 13.72 | 13.94 | 19,861 | +0.07(+0.48%) |
Feb 12, 2008 | 14.03 | 14.04 | 13.88 | 13.88 | 11,168 | -0.01(-0.04%) |
Feb 11, 2008 | 14.00 | 14.01 | 13.87 | 13.88 | 9,448 | -0.06(-0.44%) |
Feb 08, 2008 | 14.04 | 14.04 | 13.87 | 13.94 | 6,779 | -0.03(-0.20%) |
Feb 07, 2008 | 14.03 | 14.14 | 13.93 | 13.97 | 16,774 | -0.07(-0.50%) |
Feb 06, 2008 | 14.26 | 14.28 | 14.04 | 14.04 | 8,820 | +0.07(+0.52%) |
Feb 05, 2008 | 13.87 | 14.29 | 13.87 | 13.97 | 21,017 | -0.02(-0.14%) |
Feb 04, 2008 | 14.70 | 14.70 | 13.99 | 13.99 | 64,026 | -0.03(-0.24%) |