Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2008 | 14.25 | 14.35 | 14.21 | 14.25 | 2,800 | -0.11(-0.77%) |
Jan 31, 2008 | 14.29 | 14.38 | 14.29 | 14.36 | 3,000 | +0.11(+0.77%) |
Jan 30, 2008 | 13.96 | 14.25 | 13.96 | 14.25 | 3,500 | +0.30(+2.15%) |
Jan 29, 2008 | 13.96 | 14.08 | 13.94 | 13.95 | 6,300 | -0.00(-0.00%) |
Jan 28, 2008 | 13.96 | 14.04 | 13.95 | 13.95 | 19,800 | -0.01(-0.07%) |
Jan 25, 2008 | 13.98 | 13.98 | 13.96 | 13.96 | 2,400 | -0.10(-0.71%) |
Jan 24, 2008 | 14.28 | 14.32 | 14.06 | 14.06 | 5,900 | -0.16(-1.13%) |
Jan 23, 2008 | 14.22 | 14.28 | 14.22 | 14.22 | 4,700 | -0.08(-0.56%) |
Jan 22, 2008 | 14.25 | 14.30 | 14.20 | 14.30 | 4,800 | -0.10(-0.70%) |
Jan 21, 2008 | 14.50 | 14.50 | 14.40 | 14.40 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.50 | 14.50 | 14.40 | 14.40 | 3,000 | -0.18(-1.23%) |
Jan 17, 2008 | 14.70 | 14.70 | 14.56 | 14.58 | 4,100 | -0.07(-0.48%) |
Jan 16, 2008 | 14.58 | 14.78 | 14.58 | 14.65 | 3,800 | +0.00(+0.00%) |
Jan 15, 2008 | 14.57 | 14.75 | 14.57 | 14.65 | 5,400 | +0.00(+0.00%) |
Jan 14, 2008 | 14.53 | 14.65 | 14.53 | 14.65 | 4,700 | +0.08(+0.55%) |
Jan 11, 2008 | 14.57 | 14.60 | 14.57 | 14.57 | 1,100 | +0.07(+0.48%) |
Jan 10, 2008 | 14.45 | 14.62 | 14.45 | 14.50 | 3,700 | +0.00(+0.00%) |
Jan 09, 2008 | 14.59 | 14.59 | 14.50 | 14.50 | 1,700 | +0.00(+0.00%) |
Jan 08, 2008 | 14.38 | 14.50 | 14.38 | 14.50 | 5,500 | +0.20(+1.40%) |
Jan 07, 2008 | 14.28 | 14.73 | 14.28 | 14.30 | 13,800 | +0.14(+0.99%) |
Jan 04, 2008 | 13.90 | 14.25 | 13.90 | 14.16 | 6,600 | +0.40(+2.91%) |
Jan 03, 2008 | 13.80 | 13.80 | 13.76 | 13.76 | 900 | +0.06(+0.44%) |
Jan 02, 2008 | 13.74 | 13.96 | 13.53 | 13.70 | 5,000 | +0.17(+1.26%) |