Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.87 | 13.03 | 12.74 | 13.02 | 273,066 | +0.19(+1.48%) |
Apr 29, 2008 | 12.81 | 12.90 | 12.70 | 12.83 | 225,078 | -0.07(-0.54%) |
Apr 28, 2008 | 12.92 | 13.00 | 12.78 | 12.90 | 194,291 | -0.01(-0.08%) |
Apr 25, 2008 | 13.09 | 13.19 | 12.85 | 12.91 | 238,954 | -0.01(-0.08%) |
Apr 24, 2008 | 13.20 | 13.38 | 12.89 | 12.92 | 261,270 | -0.16(-1.22%) |
Apr 23, 2008 | 13.70 | 13.70 | 13.00 | 13.08 | 277,513 | -0.47(-3.47%) |
Apr 22, 2008 | 13.01 | 13.71 | 12.93 | 13.55 | 552,059 | +0.68(+5.28%) |
Apr 21, 2008 | 12.83 | 13.19 | 12.83 | 12.87 | 239,926 | +0.05(+0.39%) |
Apr 18, 2008 | 12.93 | 12.99 | 12.70 | 12.82 | 206,171 | +0.05(+0.39%) |
Apr 17, 2008 | 13.02 | 13.06 | 12.70 | 12.77 | 186,091 | -0.23(-1.77%) |
Apr 16, 2008 | 13.00 | 13.06 | 12.80 | 13.00 | 247,306 | +0.11(+0.85%) |
Apr 15, 2008 | 12.79 | 13.09 | 12.50 | 12.89 | 262,561 | +0.18(+1.42%) |
Apr 14, 2008 | 12.95 | 13.06 | 12.71 | 12.71 | 162,083 | -0.21(-1.63%) |
Apr 11, 2008 | 12.90 | 13.20 | 12.87 | 12.92 | 368,788 | +0.09(+0.70%) |
Apr 10, 2008 | 12.82 | 13.03 | 12.75 | 12.83 | 151,928 | +0.01(+0.08%) |
Apr 09, 2008 | 12.95 | 13.16 | 12.75 | 12.82 | 271,591 | -0.07(-0.54%) |
Apr 08, 2008 | 12.70 | 12.99 | 12.62 | 12.89 | 267,592 | +0.16(+1.26%) |
Apr 07, 2008 | 12.91 | 13.08 | 12.65 | 12.73 | 242,170 | -0.15(-1.16%) |
Apr 04, 2008 | 13.31 | 13.39 | 12.75 | 12.88 | 379,660 | -0.37(-2.79%) |
Apr 03, 2008 | 13.11 | 13.35 | 13.11 | 13.25 | 131,135 | +0.04(+0.30%) |
Apr 02, 2008 | 13.00 | 13.40 | 13.00 | 13.21 | 280,810 | +0.18(+1.38%) |
Apr 01, 2008 | 13.45 | 13.55 | 12.98 | 13.03 | 242,902 | -0.33(-2.47%) |
Mar 31, 2008 | 13.12 | 13.45 | 13.00 | 13.36 | 202,542 | +0.30(+2.30%) |
Mar 28, 2008 | 13.33 | 13.39 | 12.85 | 13.06 | 315,404 | -0.07(-0.53%) |
Mar 27, 2008 | 13.26 | 13.59 | 13.10 | 13.13 | 294,409 | -0.07(-0.53%) |
Mar 26, 2008 | 13.17 | 13.60 | 12.83 | 13.20 | 576,137 | +0.10(+0.76%) |
Mar 25, 2008 | 11.88 | 13.17 | 11.75 | 13.10 | 1,634,708 | +1.23(+10.36%) |
Mar 24, 2008 | 11.86 | 12.17 | 11.77 | 11.87 | 397,728 | +0.01(+0.08%) |
Mar 21, 2008 | 12.19 | 12.33 | 11.79 | 11.86 | 617,988 | +0.00(+0.00%) |
Mar 20, 2008 | 12.19 | 12.33 | 11.79 | 11.86 | 615,488 | -0.35(-2.87%) |
Mar 19, 2008 | 13.12 | 13.80 | 12.11 | 12.21 | 230,854 | -0.91(-6.94%) |
Mar 18, 2008 | 13.01 | 13.63 | 12.56 | 13.12 | 326,487 | +0.29(+2.26%) |
Mar 17, 2008 | 13.00 | 13.25 | 12.75 | 12.83 | 205,264 | -0.50(-3.75%) |
Mar 14, 2008 | 13.67 | 13.86 | 13.07 | 13.33 | 208,050 | -0.34(-2.49%) |
Mar 13, 2008 | 13.35 | 13.86 | 13.35 | 13.67 | 138,715 | +0.11(+0.81%) |
Mar 12, 2008 | 13.62 | 13.74 | 13.34 | 13.56 | 130,241 | -0.04(-0.29%) |
Mar 11, 2008 | 13.55 | 13.74 | 13.02 | 13.60 | 163,520 | +0.35(+2.64%) |
Mar 10, 2008 | 13.88 | 14.00 | 13.02 | 13.25 | 308,910 | -0.65(-4.68%) |
Mar 07, 2008 | 13.68 | 14.04 | 13.50 | 13.90 | 189,076 | +0.05(+0.36%) |
Mar 06, 2008 | 14.35 | 14.50 | 13.82 | 13.85 | 200,222 | -0.52(-3.62%) |
Mar 05, 2008 | 14.97 | 15.06 | 14.10 | 14.37 | 290,744 | -0.43(-2.91%) |
Mar 04, 2008 | 15.05 | 15.35 | 14.47 | 14.80 | 322,935 | -0.50(-3.27%) |
Mar 03, 2008 | 15.35 | 15.60 | 15.01 | 15.30 | 246,711 | +0.02(+0.13%) |
Feb 29, 2008 | 15.00 | 15.51 | 14.93 | 15.28 | 297,923 | +0.09(+0.59%) |
Feb 28, 2008 | 15.42 | 15.49 | 15.01 | 15.19 | 159,283 | -0.22(-1.43%) |
Feb 27, 2008 | 15.70 | 15.90 | 15.30 | 15.41 | 229,176 | -0.08(-0.52%) |
Feb 26, 2008 | 15.00 | 15.84 | 14.95 | 15.49 | 269,837 | +0.57(+3.82%) |
Feb 25, 2008 | 15.25 | 15.41 | 14.81 | 14.92 | 304,525 | -0.09(-0.60%) |
Feb 22, 2008 | 15.50 | 15.60 | 14.90 | 15.01 | 205,101 | -0.46(-2.97%) |
Feb 21, 2008 | 15.81 | 15.95 | 15.38 | 15.47 | 415,102 | +0.10(+0.65%) |
Feb 20, 2008 | 15.56 | 15.73 | 15.10 | 15.37 | 237,682 | -0.53(-3.33%) |
Feb 19, 2008 | 15.82 | 16.00 | 15.63 | 15.90 | 187,165 | +0.32(+2.05%) |
Feb 18, 2008 | 15.31 | 15.99 | 15.31 | 15.58 | 159,084 | +0.00(+0.00%) |
Feb 15, 2008 | 15.31 | 15.99 | 15.31 | 15.58 | 159,084 | +0.19(+1.23%) |
Feb 14, 2008 | 15.92 | 16.20 | 15.39 | 15.39 | 235,692 | -0.56(-3.51%) |
Feb 13, 2008 | 15.47 | 15.95 | 15.31 | 15.95 | 311,521 | +0.54(+3.50%) |
Feb 12, 2008 | 15.37 | 15.48 | 15.20 | 15.41 | 172,077 | +0.04(+0.26%) |
Feb 11, 2008 | 15.35 | 15.50 | 15.05 | 15.37 | 279,884 | +0.12(+0.79%) |
Feb 08, 2008 | 14.88 | 15.29 | 14.75 | 15.25 | 159,771 | +0.28(+1.87%) |
Feb 07, 2008 | 14.56 | 15.15 | 14.47 | 14.97 | 146,346 | +0.27(+1.84%) |
Feb 06, 2008 | 14.98 | 15.15 | 14.64 | 14.70 | 186,692 | -0.13(-0.88%) |
Feb 05, 2008 | 15.00 | 15.17 | 14.60 | 14.83 | 217,766 | -0.45(-2.95%) |
Feb 04, 2008 | 15.10 | 15.32 | 15.00 | 15.28 | 219,228 | +0.16(+1.06%) |