Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.52 | 14.53 | 14.35 | 14.50 | 3,698 | +0.01(+0.07%) |
Apr 29, 2008 | 15.12 | 15.13 | 14.48 | 14.49 | 18,248 | -0.71(-4.67%) |
Apr 28, 2008 | 15.40 | 15.40 | 15.20 | 15.20 | 3,025 | -0.17(-1.11%) |
Apr 25, 2008 | 15.25 | 15.37 | 15.25 | 15.37 | 3,600 | +0.04(+0.26%) |
Apr 24, 2008 | 15.20 | 15.40 | 15.18 | 15.33 | 5,800 | +0.13(+0.86%) |
Apr 23, 2008 | 14.88 | 15.35 | 14.88 | 15.20 | 18,902 | -0.05(-0.33%) |
Apr 22, 2008 | 15.40 | 15.40 | 15.00 | 15.25 | 3,400 | +0.12(+0.83%) |
Apr 21, 2008 | 15.00 | 15.44 | 15.00 | 15.12 | 16,750 | +0.12(+0.83%) |
Apr 18, 2008 | 14.60 | 15.00 | 14.60 | 15.00 | 7,400 | +0.48(+3.31%) |
Apr 17, 2008 | 14.44 | 14.52 | 14.35 | 14.52 | 4,601 | +0.22(+1.54%) |
Apr 16, 2008 | 14.28 | 14.45 | 14.28 | 14.30 | 8,500 | +0.06(+0.42%) |
Apr 15, 2008 | 14.25 | 14.28 | 14.24 | 14.24 | 6,000 | -0.26(-1.79%) |
Apr 14, 2008 | 14.40 | 14.50 | 14.34 | 14.50 | 2,400 | +0.12(+0.83%) |
Apr 11, 2008 | 14.35 | 14.61 | 14.32 | 14.38 | 17,100 | +0.06(+0.42%) |
Apr 10, 2008 | 14.05 | 14.65 | 14.00 | 14.32 | 18,600 | +0.40(+2.87%) |
Apr 09, 2008 | 13.98 | 14.05 | 13.91 | 13.92 | 4,500 | -0.04(-0.29%) |
Apr 08, 2008 | 14.00 | 14.05 | 13.96 | 13.96 | 7,400 | +0.06(+0.43%) |
Apr 07, 2008 | 14.12 | 14.12 | 13.90 | 13.90 | 7,600 | -0.11(-0.79%) |
Apr 04, 2008 | 14.14 | 14.50 | 14.01 | 14.01 | 22,977 | -0.13(-0.92%) |
Apr 03, 2008 | 13.75 | 14.15 | 13.73 | 14.14 | 12,500 | +0.39(+2.84%) |
Apr 02, 2008 | 14.00 | 14.00 | 13.72 | 13.75 | 800 | -0.06(-0.43%) |
Apr 01, 2008 | 13.58 | 14.07 | 13.58 | 13.81 | 19,600 | +0.20(+1.47%) |
Mar 31, 2008 | 13.70 | 14.00 | 13.55 | 13.61 | 18,700 | +0.01(+0.07%) |
Mar 28, 2008 | 13.50 | 13.77 | 13.50 | 13.60 | 22,300 | +0.15(+1.12%) |
Mar 27, 2008 | 13.20 | 13.80 | 13.20 | 13.45 | 18,600 | +0.20(+1.51%) |
Mar 26, 2008 | 12.97 | 13.30 | 12.97 | 13.25 | 7,100 | +0.12(+0.91%) |
Mar 25, 2008 | 12.80 | 13.28 | 12.80 | 13.13 | 21,500 | +0.35(+2.74%) |
Mar 24, 2008 | 12.52 | 12.97 | 12.39 | 12.78 | 13,400 | +0.28(+2.24%) |
Mar 21, 2008 | 12.60 | 12.60 | 12.42 | 12.50 | 8,300 | +0.00(+0.00%) |
Mar 20, 2008 | 12.60 | 12.60 | 12.42 | 12.50 | 8,300 | -0.13(-1.03%) |
Mar 19, 2008 | 12.50 | 12.63 | 12.41 | 12.63 | 13,500 | +0.18(+1.45%) |
Mar 18, 2008 | 12.26 | 12.75 | 12.25 | 12.45 | 15,400 | +0.20(+1.63%) |
Mar 17, 2008 | 12.70 | 12.70 | 12.25 | 12.25 | 10,900 | -0.50(-3.92%) |
Mar 14, 2008 | 12.98 | 13.00 | 12.66 | 12.75 | 6,000 | -0.15(-1.16%) |
Mar 13, 2008 | 12.81 | 13.00 | 12.56 | 12.90 | 10,300 | +0.04(+0.31%) |
Mar 12, 2008 | 13.00 | 13.15 | 12.81 | 12.86 | 18,600 | -0.14(-1.08%) |
Mar 11, 2008 | 13.30 | 13.50 | 12.91 | 13.00 | 13,000 | -0.24(-1.81%) |
Mar 10, 2008 | 13.20 | 13.57 | 13.20 | 13.24 | 6,400 | +0.14(+1.07%) |
Mar 07, 2008 | 13.10 | 13.26 | 12.95 | 13.10 | 3,200 | +0.30(+2.34%) |
Mar 06, 2008 | 12.81 | 13.00 | 12.80 | 12.80 | 4,700 | -0.17(-1.31%) |
Mar 05, 2008 | 12.90 | 13.05 | 12.81 | 12.97 | 5,400 | +0.09(+0.70%) |
Mar 04, 2008 | 12.95 | 13.38 | 12.80 | 12.88 | 8,700 | +0.25(+2.00%) |
Mar 03, 2008 | 12.80 | 12.96 | 12.61 | 12.63 | 3,100 | -0.07(-0.57%) |
Feb 29, 2008 | 13.31 | 13.31 | 12.70 | 12.70 | 22,300 | -0.55(-4.15%) |
Feb 28, 2008 | 13.35 | 13.35 | 13.25 | 13.25 | 2,000 | -0.07(-0.53%) |
Feb 27, 2008 | 13.45 | 13.50 | 13.32 | 13.32 | 7,400 | -0.08(-0.60%) |
Feb 26, 2008 | 13.45 | 13.45 | 13.40 | 13.40 | 1,200 | -0.05(-0.37%) |
Feb 25, 2008 | 13.10 | 14.54 | 13.10 | 13.45 | 16,800 | +0.15(+1.13%) |
Feb 22, 2008 | 13.47 | 13.47 | 13.30 | 13.30 | 3,200 | -0.08(-0.60%) |
Feb 21, 2008 | 13.40 | 13.52 | 13.38 | 13.38 | 6,900 | -0.17(-1.25%) |
Feb 20, 2008 | 13.65 | 14.34 | 13.50 | 13.55 | 6,500 | -0.20(-1.45%) |
Feb 19, 2008 | 13.72 | 13.87 | 13.52 | 13.75 | 8,000 | +0.15(+1.10%) |
Feb 18, 2008 | 13.60 | 13.60 | 13.35 | 13.60 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.60 | 13.60 | 13.35 | 13.60 | 27,200 | +0.10(+0.74%) |
Feb 14, 2008 | 13.85 | 14.07 | 13.32 | 13.50 | 42,700 | -0.35(-2.53%) |
Feb 13, 2008 | 14.04 | 14.05 | 13.85 | 13.85 | 17,900 | -0.15(-1.07%) |
Feb 12, 2008 | 14.05 | 14.35 | 14.00 | 14.00 | 17,700 | -0.08(-0.57%) |
Feb 11, 2008 | 14.08 | 14.20 | 13.95 | 14.08 | 30,100 | +0.00(+0.00%) |
Feb 08, 2008 | 14.05 | 14.09 | 13.95 | 14.08 | 5,400 | +0.21(+1.51%) |
Feb 07, 2008 | 14.00 | 14.05 | 13.87 | 13.87 | 3,100 | -0.04(-0.29%) |
Feb 06, 2008 | 13.98 | 14.02 | 13.91 | 13.91 | 2,900 | -0.07(-0.50%) |
Feb 05, 2008 | 14.10 | 14.10 | 13.84 | 13.98 | 10,600 | +0.08(+0.58%) |
Feb 04, 2008 | 13.78 | 14.04 | 13.78 | 13.90 | 9,600 | +0.14(+1.02%) |