Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.14 | 13.17 | 13.14 | 13.17 | 10,890 | +0.02(+0.15%) |
Apr 29, 2008 | 13.02 | 13.15 | 13.02 | 13.15 | 9,993 | +0.13(+1.00%) |
Apr 28, 2008 | 13.07 | 13.09 | 13.02 | 13.02 | 1,972 | -0.06(-0.46%) |
Apr 25, 2008 | 13.01 | 13.13 | 13.00 | 13.08 | 12,380 | +0.06(+0.46%) |
Apr 24, 2008 | 13.25 | 13.25 | 13.02 | 13.02 | 29,930 | -0.13(-0.99%) |
Apr 23, 2008 | 13.18 | 13.21 | 13.15 | 13.15 | 3,300 | +0.02(+0.15%) |
Apr 22, 2008 | 13.21 | 13.21 | 13.08 | 13.13 | 8,142 | -0.07(-0.53%) |
Apr 21, 2008 | 13.40 | 13.63 | 13.20 | 13.20 | 29,800 | -0.07(-0.56%) |
Apr 18, 2008 | 13.25 | 13.27 | 13.25 | 13.27 | 1,200 | +0.00(+0.03%) |
Apr 17, 2008 | 13.25 | 13.29 | 13.22 | 13.27 | 1,300 | +0.05(+0.38%) |
Apr 16, 2008 | 13.33 | 13.34 | 13.21 | 13.22 | 7,550 | -0.08(-0.60%) |
Apr 15, 2008 | 13.20 | 13.30 | 13.10 | 13.30 | 20,189 | +0.05(+0.38%) |
Apr 14, 2008 | 13.26 | 13.26 | 13.16 | 13.25 | 6,500 | -0.02(-0.15%) |
Apr 11, 2008 | 13.18 | 13.28 | 13.15 | 13.27 | 14,900 | +0.09(+0.68%) |
Apr 10, 2008 | 13.14 | 13.18 | 13.13 | 13.18 | 2,300 | +0.03(+0.23%) |
Apr 09, 2008 | 13.05 | 13.17 | 13.05 | 13.15 | 8,900 | +0.05(+0.38%) |
Apr 08, 2008 | 13.10 | 13.15 | 13.08 | 13.10 | 6,100 | +0.00(+0.00%) |
Apr 07, 2008 | 13.19 | 13.20 | 13.05 | 13.10 | 14,700 | -0.10(-0.76%) |
Apr 04, 2008 | 13.14 | 13.20 | 13.14 | 13.20 | 2,100 | +0.06(+0.46%) |
Apr 03, 2008 | 13.12 | 13.14 | 13.10 | 13.14 | 2,700 | -0.03(-0.23%) |
Apr 02, 2008 | 13.13 | 13.17 | 13.10 | 13.17 | 16,486 | +0.02(+0.15%) |
Apr 01, 2008 | 13.15 | 13.22 | 13.12 | 13.15 | 10,715 | -0.04(-0.30%) |
Mar 31, 2008 | 13.29 | 13.33 | 13.19 | 13.19 | 6,000 | -0.02(-0.15%) |
Mar 28, 2008 | 13.28 | 13.29 | 13.21 | 13.21 | 1,600 | +0.06(+0.46%) |
Mar 27, 2008 | 13.13 | 13.37 | 13.09 | 13.15 | 9,800 | +0.09(+0.69%) |
Mar 26, 2008 | 13.04 | 13.09 | 13.02 | 13.06 | 4,945 | +0.02(+0.15%) |
Mar 25, 2008 | 13.07 | 13.08 | 13.00 | 13.04 | 6,900 | +0.00(+0.02%) |
Mar 24, 2008 | 13.00 | 13.04 | 13.00 | 13.04 | 12,100 | +0.09(+0.68%) |
Mar 21, 2008 | 13.00 | 13.01 | 12.95 | 12.95 | 4,750 | +0.00(+0.00%) |
Mar 20, 2008 | 13.00 | 13.01 | 12.95 | 12.95 | 4,750 | -0.08(-0.61%) |
Mar 19, 2008 | 13.11 | 13.20 | 12.99 | 13.03 | 18,400 | -0.03(-0.23%) |
Mar 18, 2008 | 12.92 | 13.14 | 12.87 | 13.06 | 21,400 | +0.11(+0.85%) |
Mar 17, 2008 | 13.05 | 13.14 | 12.90 | 12.95 | 16,200 | -0.06(-0.46%) |
Mar 14, 2008 | 13.26 | 13.26 | 13.01 | 13.01 | 9,800 | -0.09(-0.69%) |
Mar 13, 2008 | 13.08 | 13.35 | 13.08 | 13.10 | 23,500 | +0.04(+0.31%) |
Mar 12, 2008 | 13.05 | 13.06 | 12.95 | 13.06 | 14,900 | +0.10(+0.77%) |
Mar 11, 2008 | 13.00 | 13.03 | 12.95 | 12.96 | 21,700 | +0.01(+0.08%) |
Mar 10, 2008 | 13.18 | 13.19 | 12.94 | 12.95 | 20,267 | -0.23(-1.75%) |
Mar 07, 2008 | 13.41 | 13.45 | 13.18 | 13.18 | 11,400 | -0.07(-0.53%) |
Mar 06, 2008 | 13.22 | 13.36 | 13.12 | 13.25 | 10,400 | +0.10(+0.76%) |
Mar 05, 2008 | 13.04 | 13.50 | 13.04 | 13.15 | 13,840 | +0.03(+0.23%) |
Mar 04, 2008 | 13.23 | 13.49 | 12.82 | 13.12 | 35,800 | -0.13(-0.98%) |
Mar 03, 2008 | 13.20 | 13.66 | 13.17 | 13.25 | 22,000 | +0.15(+1.15%) |
Feb 29, 2008 | 13.29 | 13.29 | 13.10 | 13.10 | 18,470 | -0.19(-1.43%) |
Feb 28, 2008 | 13.69 | 13.69 | 13.29 | 13.29 | 8,058 | -0.17(-1.26%) |
Feb 27, 2008 | 13.67 | 13.69 | 13.46 | 13.46 | 9,500 | -0.09(-0.66%) |
Feb 26, 2008 | 13.37 | 13.65 | 13.37 | 13.55 | 15,700 | +0.21(+1.57%) |
Feb 25, 2008 | 13.35 | 13.35 | 13.25 | 13.34 | 13,100 | +0.02(+0.15%) |
Feb 22, 2008 | 13.42 | 13.44 | 13.32 | 13.32 | 6,600 | +0.00(+0.00%) |
Feb 21, 2008 | 13.44 | 13.44 | 13.32 | 13.32 | 10,463 | +0.01(+0.08%) |
Feb 20, 2008 | 13.55 | 13.86 | 13.31 | 13.31 | 13,800 | -0.11(-0.82%) |
Feb 19, 2008 | 13.37 | 13.65 | 13.37 | 13.42 | 12,600 | +0.11(+0.83%) |
Feb 18, 2008 | 13.56 | 13.56 | 13.30 | 13.31 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.56 | 13.56 | 13.30 | 13.31 | 7,400 | -0.18(-1.33%) |
Feb 14, 2008 | 13.68 | 13.71 | 13.47 | 13.49 | 18,887 | -0.34(-2.46%) |
Feb 13, 2008 | 14.22 | 14.30 | 13.77 | 13.83 | 31,900 | -0.33(-2.33%) |
Feb 12, 2008 | 14.18 | 14.25 | 14.10 | 14.16 | 13,000 | +0.13(+0.93%) |
Feb 11, 2008 | 13.96 | 14.03 | 13.96 | 14.03 | 2,100 | +0.03(+0.21%) |
Feb 08, 2008 | 14.12 | 14.15 | 14.00 | 14.00 | 6,214 | +0.01(+0.07%) |
Feb 07, 2008 | 14.03 | 14.03 | 13.99 | 13.99 | 4,900 | -0.01(-0.07%) |
Feb 06, 2008 | 13.95 | 14.15 | 13.95 | 14.00 | 11,400 | +0.10(+0.72%) |
Feb 05, 2008 | 13.94 | 13.94 | 13.89 | 13.90 | 10,600 | -0.04(-0.29%) |
Feb 04, 2008 | 14.04 | 14.19 | 13.90 | 13.94 | 6,900 | -0.03(-0.21%) |