Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.43 | 13.68 | 13.07 | 13.18 | 94,334 | -0.18(-1.38%) |
Apr 29, 2008 | 13.17 | 13.54 | 13.17 | 13.36 | 50,348 | +0.23(+1.74%) |
Apr 28, 2008 | 12.88 | 13.57 | 12.87 | 13.13 | 93,564 | +0.21(+1.60%) |
Apr 25, 2008 | 12.72 | 13.25 | 12.47 | 12.93 | 80,734 | +0.20(+1.58%) |
Apr 24, 2008 | 12.40 | 13.00 | 12.06 | 12.72 | 68,411 | +0.47(+3.81%) |
Apr 23, 2008 | 12.57 | 12.75 | 11.95 | 12.26 | 86,796 | -0.30(-2.42%) |
Apr 22, 2008 | 13.01 | 13.03 | 12.31 | 12.56 | 85,483 | -0.54(-4.10%) |
Apr 21, 2008 | 13.29 | 13.38 | 13.00 | 13.10 | 46,165 | -0.33(-2.47%) |
Apr 18, 2008 | 13.37 | 13.82 | 13.01 | 13.43 | 49,565 | +0.32(+2.44%) |
Apr 17, 2008 | 13.31 | 13.34 | 12.76 | 13.11 | 94,235 | -0.23(-1.75%) |
Apr 16, 2008 | 12.58 | 13.34 | 12.51 | 13.34 | 71,990 | +0.91(+7.34%) |
Apr 15, 2008 | 12.70 | 12.70 | 12.20 | 12.43 | 22,410 | +0.23(+1.91%) |
Apr 14, 2008 | 12.15 | 12.64 | 12.15 | 12.20 | 35,240 | +0.04(+0.36%) |
Apr 11, 2008 | 12.25 | 12.65 | 12.09 | 12.15 | 79,926 | -0.50(-3.95%) |
Apr 10, 2008 | 12.38 | 12.76 | 12.25 | 12.65 | 183,785 | +0.30(+2.42%) |
Apr 09, 2008 | 13.02 | 13.02 | 12.36 | 12.36 | 82,845 | -0.67(-5.13%) |
Apr 08, 2008 | 12.76 | 13.22 | 12.71 | 13.02 | 66,598 | +0.20(+1.57%) |
Apr 07, 2008 | 12.97 | 13.25 | 12.80 | 12.82 | 25,316 | -0.08(-0.63%) |
Apr 04, 2008 | 13.23 | 13.23 | 12.89 | 12.90 | 15,029 | -0.19(-1.45%) |
Apr 03, 2008 | 13.22 | 13.54 | 12.95 | 13.09 | 27,212 | -0.27(-2.03%) |
Apr 02, 2008 | 13.88 | 13.88 | 13.17 | 13.37 | 66,075 | -0.61(-4.39%) |
Apr 01, 2008 | 13.38 | 13.98 | 13.11 | 13.98 | 48,222 | +0.89(+6.80%) |
Mar 31, 2008 | 13.16 | 13.41 | 12.90 | 13.09 | 40,200 | -0.08(-0.62%) |
Mar 28, 2008 | 13.40 | 13.40 | 12.95 | 13.17 | 28,465 | -0.14(-1.06%) |
Mar 27, 2008 | 13.65 | 13.72 | 13.08 | 13.31 | 63,782 | -0.27(-1.96%) |
Mar 26, 2008 | 13.57 | 13.73 | 13.29 | 13.58 | 41,410 | +0.09(+0.64%) |
Mar 25, 2008 | 13.52 | 13.67 | 13.08 | 13.49 | 89,781 | -0.05(-0.40%) |
Mar 24, 2008 | 13.59 | 14.17 | 13.45 | 13.54 | 110,807 | -0.02(-0.12%) |
Mar 21, 2008 | 12.93 | 13.62 | 12.68 | 13.56 | 251,129 | +0.00(+0.00%) |
Mar 20, 2008 | 12.93 | 13.62 | 12.68 | 13.56 | 251,129 | +0.85(+6.71%) |
Mar 19, 2008 | 12.89 | 13.48 | 12.66 | 12.71 | 73,823 | -0.09(-0.68%) |
Mar 18, 2008 | 12.83 | 12.92 | 12.12 | 12.80 | 68,332 | +0.36(+2.93%) |
Mar 17, 2008 | 11.84 | 12.79 | 11.68 | 12.43 | 34,816 | +0.27(+2.19%) |
Mar 14, 2008 | 12.10 | 12.44 | 11.62 | 12.17 | 29,187 | -0.03(-0.27%) |
Mar 13, 2008 | 12.27 | 12.90 | 11.92 | 12.20 | 77,673 | -0.24(-1.96%) |
Mar 12, 2008 | 12.63 | 13.03 | 12.38 | 12.44 | 54,178 | -0.15(-1.21%) |
Mar 11, 2008 | 11.54 | 12.61 | 11.06 | 12.59 | 67,709 | +1.34(+11.92%) |
Mar 10, 2008 | 11.35 | 11.47 | 11.11 | 11.25 | 39,038 | +0.02(+0.19%) |
Mar 07, 2008 | 11.21 | 11.53 | 11.18 | 11.23 | 48,079 | -0.12(-1.10%) |
Mar 06, 2008 | 11.61 | 11.73 | 11.16 | 11.36 | 49,097 | -0.34(-2.88%) |
Mar 05, 2008 | 11.93 | 11.96 | 11.51 | 11.69 | 46,080 | -0.15(-1.28%) |
Mar 04, 2008 | 11.61 | 12.01 | 11.45 | 11.85 | 24,471 | +0.09(+0.74%) |
Mar 03, 2008 | 11.75 | 11.89 | 11.43 | 11.76 | 71,296 | -0.03(-0.28%) |
Feb 29, 2008 | 11.95 | 12.07 | 11.72 | 11.79 | 109,102 | -0.26(-2.16%) |
Feb 28, 2008 | 12.28 | 12.48 | 11.96 | 12.05 | 58,890 | -0.33(-2.63%) |
Feb 27, 2008 | 12.62 | 12.76 | 12.33 | 12.38 | 96,740 | -0.40(-3.10%) |
Feb 26, 2008 | 12.81 | 13.00 | 12.72 | 12.77 | 49,234 | -0.08(-0.63%) |
Feb 25, 2008 | 12.65 | 12.86 | 12.26 | 12.86 | 36,722 | +0.23(+1.85%) |
Feb 22, 2008 | 12.56 | 12.90 | 12.21 | 12.62 | 37,610 | +0.11(+0.87%) |
Feb 21, 2008 | 13.02 | 13.26 | 12.49 | 12.51 | 26,884 | -0.39(-3.03%) |
Feb 20, 2008 | 12.35 | 12.91 | 12.33 | 12.90 | 19,908 | +0.49(+3.98%) |
Feb 19, 2008 | 12.80 | 12.98 | 12.38 | 12.41 | 34,529 | -0.20(-1.55%) |
Feb 18, 2008 | 12.69 | 13.02 | 12.32 | 12.61 | 45,857 | +0.00(+0.00%) |
Feb 15, 2008 | 12.69 | 13.02 | 12.32 | 12.61 | 45,857 | -0.15(-1.19%) |
Feb 14, 2008 | 13.30 | 13.42 | 12.76 | 12.76 | 21,047 | -0.56(-4.24%) |
Feb 13, 2008 | 12.83 | 13.35 | 12.81 | 13.32 | 26,709 | +0.65(+5.10%) |
Feb 12, 2008 | 12.48 | 12.89 | 12.46 | 12.68 | 28,424 | +0.29(+2.32%) |
Feb 11, 2008 | 12.49 | 12.68 | 12.25 | 12.39 | 63,994 | -0.12(-0.96%) |
Feb 08, 2008 | 12.58 | 12.89 | 12.42 | 12.51 | 29,596 | -0.36(-2.83%) |
Feb 07, 2008 | 12.20 | 12.94 | 12.17 | 12.87 | 40,753 | +0.54(+4.36%) |
Feb 06, 2008 | 12.46 | 12.94 | 12.27 | 12.33 | 28,448 | -0.02(-0.13%) |
Feb 05, 2008 | 12.76 | 12.76 | 12.30 | 12.35 | 44,282 | -0.57(-4.41%) |
Feb 04, 2008 | 13.16 | 13.55 | 12.92 | 12.92 | 40,989 | -0.39(-2.94%) |