Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.65 | 13.65 | 13.50 | 13.53 | 5,114 | -0.12(-0.88%) |
Apr 29, 2008 | 13.60 | 13.65 | 13.60 | 13.65 | 1,200 | +0.07(+0.52%) |
Apr 28, 2008 | 13.58 | 13.58 | 13.52 | 13.58 | 1,000 | +0.02(+0.15%) |
Apr 25, 2008 | 13.58 | 13.58 | 13.56 | 13.56 | 400 | -0.02(-0.15%) |
Apr 24, 2008 | 13.80 | 13.80 | 13.50 | 13.58 | 2,900 | -0.19(-1.38%) |
Apr 23, 2008 | 13.65 | 13.77 | 13.54 | 13.77 | 1,500 | +0.08(+0.58%) |
Apr 22, 2008 | 13.60 | 13.70 | 13.60 | 13.69 | 500 | -0.01(-0.07%) |
Apr 21, 2008 | 13.54 | 13.70 | 13.54 | 13.70 | 300 | +0.10(+0.74%) |
Apr 18, 2008 | 13.59 | 13.60 | 13.59 | 13.60 | 1,700 | +0.14(+1.04%) |
Apr 17, 2008 | 14.33 | 14.33 | 13.46 | 13.46 | 8,200 | +0.06(+0.45%) |
Apr 16, 2008 | 13.55 | 13.55 | 13.40 | 13.40 | 2,514 | -0.13(-0.96%) |
Apr 15, 2008 | 13.61 | 13.61 | 13.50 | 13.53 | 3,700 | -0.06(-0.47%) |
Apr 14, 2008 | 13.57 | 13.60 | 13.57 | 13.59 | 1,200 | +0.04(+0.32%) |
Apr 11, 2008 | 13.35 | 13.55 | 13.35 | 13.55 | 4,200 | +0.28(+2.11%) |
Apr 10, 2008 | 13.25 | 13.29 | 13.24 | 13.27 | 1,200 | +0.07(+0.53%) |
Apr 09, 2008 | 13.42 | 13.42 | 13.20 | 13.20 | 4,500 | -0.22(-1.62%) |
Apr 08, 2008 | 13.52 | 13.52 | 13.42 | 13.42 | 1,000 | -0.16(-1.19%) |
Apr 07, 2008 | 13.54 | 13.58 | 13.54 | 13.58 | 1,200 | +0.04(+0.30%) |
Apr 04, 2008 | 13.40 | 13.54 | 13.40 | 13.54 | 1,300 | +0.15(+1.12%) |
Apr 03, 2008 | 13.39 | 13.39 | 13.39 | 13.39 | 0 | +0.00(+0.00%) |
Apr 02, 2008 | 13.25 | 13.39 | 13.20 | 13.39 | 2,600 | +0.19(+1.44%) |
Apr 01, 2008 | 13.14 | 13.20 | 13.14 | 13.20 | 2,000 | -0.05(-0.38%) |
Mar 31, 2008 | 13.15 | 13.25 | 13.05 | 13.25 | 4,800 | +0.11(+0.84%) |
Mar 28, 2008 | 13.05 | 13.14 | 13.05 | 13.14 | 2,000 | +0.19(+1.47%) |
Mar 27, 2008 | 12.95 | 13.00 | 12.93 | 12.95 | 1,400 | +0.05(+0.39%) |
Mar 26, 2008 | 13.00 | 13.00 | 12.86 | 12.90 | 800 | -0.10(-0.77%) |
Mar 25, 2008 | 13.10 | 13.10 | 13.00 | 13.00 | 2,300 | -0.10(-0.76%) |
Mar 24, 2008 | 13.05 | 13.10 | 12.96 | 13.10 | 1,900 | +0.02(+0.15%) |
Mar 21, 2008 | 13.05 | 13.25 | 13.05 | 13.08 | 2,000 | +0.00(+0.00%) |
Mar 20, 2008 | 13.05 | 13.25 | 13.05 | 13.08 | 2,000 | +0.13(+1.00%) |
Mar 19, 2008 | 12.95 | 12.95 | 12.95 | 12.95 | 0 | +0.00(+0.00%) |
Mar 18, 2008 | 12.56 | 12.95 | 12.55 | 12.95 | 5,500 | +0.42(+3.35%) |
Mar 17, 2008 | 12.87 | 12.88 | 12.53 | 12.53 | 6,600 | -0.50(-3.84%) |
Mar 14, 2008 | 13.11 | 13.11 | 12.85 | 13.03 | 7,000 | -0.17(-1.29%) |
Mar 13, 2008 | 13.00 | 13.20 | 12.90 | 13.20 | 4,000 | +0.17(+1.30%) |
Mar 12, 2008 | 13.06 | 13.06 | 13.03 | 13.03 | 1,100 | -0.02(-0.15%) |
Mar 11, 2008 | 13.23 | 13.23 | 13.05 | 13.05 | 8,200 | -0.18(-1.36%) |
Mar 10, 2008 | 13.25 | 13.35 | 13.13 | 13.23 | 11,300 | -0.07(-0.53%) |
Mar 07, 2008 | 13.10 | 13.30 | 13.10 | 13.30 | 2,800 | +0.30(+2.31%) |
Mar 06, 2008 | 13.01 | 13.14 | 12.93 | 13.00 | 12,600 | -0.01(-0.08%) |
Mar 05, 2008 | 13.20 | 13.20 | 12.86 | 13.01 | 11,209 | -0.19(-1.42%) |
Mar 04, 2008 | 13.03 | 13.20 | 13.01 | 13.20 | 1,600 | +0.17(+1.29%) |
Mar 03, 2008 | 12.80 | 13.16 | 12.80 | 13.03 | 7,400 | +0.02(+0.15%) |
Feb 29, 2008 | 13.18 | 13.18 | 13.00 | 13.01 | 12,800 | -0.17(-1.29%) |
Feb 28, 2008 | 13.50 | 13.96 | 13.18 | 13.18 | 9,500 | -0.28(-2.08%) |
Feb 27, 2008 | 13.60 | 13.60 | 13.46 | 13.46 | 4,900 | -0.14(-1.03%) |
Feb 26, 2008 | 13.60 | 13.60 | 13.55 | 13.60 | 2,000 | +0.00(+0.00%) |
Feb 25, 2008 | 13.45 | 13.65 | 13.45 | 13.60 | 50,000 | +0.15(+1.11%) |
Feb 22, 2008 | 13.67 | 13.67 | 13.45 | 13.45 | 9,000 | -0.37(-2.68%) |
Feb 21, 2008 | 13.74 | 13.82 | 13.62 | 13.82 | 11,300 | +0.08(+0.58%) |
Feb 20, 2008 | 13.95 | 13.95 | 13.74 | 13.74 | 13,900 | -0.28(-2.02%) |
Feb 19, 2008 | 13.70 | 14.06 | 13.70 | 14.02 | 7,600 | +0.32(+2.36%) |
Feb 18, 2008 | 13.50 | 14.10 | 13.50 | 13.70 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.50 | 14.10 | 13.50 | 13.70 | 20,735 | -0.35(-2.49%) |
Feb 14, 2008 | 13.65 | 14.05 | 13.50 | 14.05 | 18,900 | +0.05(+0.36%) |
Feb 13, 2008 | 14.05 | 14.10 | 14.00 | 14.00 | 3,300 | -0.10(-0.71%) |
Feb 12, 2008 | 14.06 | 14.10 | 14.06 | 14.10 | 4,000 | +0.04(+0.28%) |
Feb 11, 2008 | 14.13 | 14.13 | 14.06 | 14.06 | 800 | +0.00(+0.00%) |
Feb 08, 2008 | 14.06 | 14.06 | 14.06 | 14.06 | 0 | +0.00(+0.00%) |
Feb 07, 2008 | 14.10 | 14.10 | 14.06 | 14.06 | 600 | +0.04(+0.29%) |
Feb 06, 2008 | 14.06 | 14.10 | 14.02 | 14.02 | 4,780 | -0.03(-0.21%) |
Feb 05, 2008 | 14.30 | 14.30 | 14.05 | 14.05 | 3,400 | -0.18(-1.26%) |
Feb 04, 2008 | 14.25 | 14.25 | 14.23 | 14.23 | 300 | -0.02(-0.14%) |