Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.55 | 13.60 | 13.40 | 13.55 | 29,921 | +0.25(+1.88%) |
Apr 29, 2008 | 13.30 | 13.45 | 13.30 | 13.30 | 15,449 | +0.15(+1.14%) |
Apr 28, 2008 | 13.15 | 13.20 | 13.05 | 13.15 | 52,168 | +0.00(+0.00%) |
Apr 25, 2008 | 13.10 | 13.15 | 13.00 | 13.15 | 442,669 | +0.05(+0.38%) |
Apr 24, 2008 | 13.10 | 13.10 | 12.90 | 13.10 | 386,755 | -0.10(-0.76%) |
Apr 23, 2008 | 13.20 | 13.30 | 13.10 | 13.20 | 344,239 | -0.30(-2.22%) |
Apr 22, 2008 | 13.50 | 13.54 | 13.20 | 13.50 | 346,117 | +0.00(+0.00%) |
Apr 21, 2008 | 13.50 | 13.60 | 13.20 | 13.50 | 950,654 | -0.60(-4.26%) |
Apr 18, 2008 | 14.10 | 14.50 | 13.00 | 14.10 | 508,495 | +1.24(+9.64%) |
Apr 17, 2008 | 12.86 | 12.96 | 12.80 | 12.86 | 16,915 | -0.19(-1.46%) |
Apr 16, 2008 | 13.05 | 13.10 | 12.90 | 13.05 | 4,898 | +0.20(+1.56%) |
Apr 15, 2008 | 12.85 | 12.95 | 12.80 | 12.85 | 5,881 | -0.10(-0.77%) |
Apr 14, 2008 | 13.00 | 13.00 | 12.80 | 12.95 | 11,729 | -0.05(-0.38%) |
Apr 11, 2008 | 12.65 | 13.00 | 12.85 | 13.00 | 1,856 | +0.35(+2.77%) |
Apr 10, 2008 | 12.65 | 12.85 | 12.65 | 12.65 | 3,151 | -0.30(-2.32%) |
Apr 09, 2008 | 12.95 | 12.95 | 12.75 | 12.95 | 2,004 | +0.44(+3.52%) |
Apr 08, 2008 | 12.50 | 12.60 | 12.51 | 12.51 | 2,790 | +0.01(+0.08%) |
Apr 07, 2008 | 12.50 | 12.50 | 12.35 | 12.50 | 2,333 | -0.05(-0.40%) |
Apr 04, 2008 | 12.55 | 12.55 | 12.25 | 12.55 | 4,317 | +0.40(+3.29%) |
Apr 03, 2008 | 12.15 | 12.15 | 12.00 | 12.15 | 7,201 | -0.04(-0.33%) |
Apr 02, 2008 | 12.25 | 12.25 | 12.00 | 12.19 | 12,034 | -0.06(-0.49%) |
Apr 01, 2008 | 12.10 | 12.25 | 11.95 | 12.25 | 7,371 | +0.15(+1.24%) |
Mar 31, 2008 | 12.10 | 12.10 | 11.90 | 12.10 | 12,305 | +0.35(+2.98%) |
Mar 28, 2008 | 12.10 | 11.80 | 11.75 | 11.75 | 4,992 | -0.35(-2.89%) |
Mar 27, 2008 | 11.90 | 12.10 | 11.80 | 12.10 | 6,585 | +0.20(+1.68%) |
Mar 26, 2008 | 10.85 | 12.10 | 11.90 | 11.90 | 8,861 | +1.25(+11.74%) |
Mar 25, 2008 | 0.8500 | 10.65 | 10.65 | 10.65 | 841 | +0.00(+0.00%) |
Mar 24, 2008 | 10.65 | 10.75 | 10.60 | 10.65 | 15,719 | +0.00(+0.00%) |
Mar 21, 2008 | 10.65 | 10.65 | 10.30 | 10.65 | 44,357 | +0.00(+0.00%) |
Mar 20, 2008 | 10.65 | 10.65 | 10.30 | 10.65 | 44,357 | -0.10(-0.93%) |
Mar 19, 2008 | 10.75 | 10.85 | 10.75 | 10.75 | 5,715 | +0.05(+0.47%) |
Mar 18, 2008 | 10.40 | 11.00 | 10.60 | 10.70 | 5,599 | +0.30(+2.88%) |
Mar 17, 2008 | 10.40 | 10.75 | 10.40 | 10.40 | 8,466 | -0.05(-0.48%) |
Mar 14, 2008 | 10.75 | 10.94 | 10.45 | 10.45 | 9,465 | -0.30(-2.79%) |
Mar 13, 2008 | 10.84 | 10.95 | 10.65 | 10.75 | 12,920 | -0.09(-0.83%) |
Mar 12, 2008 | 10.84 | 10.95 | 10.70 | 10.84 | 5,910 | +0.24(+2.26%) |
Mar 11, 2008 | 10.60 | 10.65 | 10.60 | 10.60 | 8,679 | +0.44(+4.33%) |
Mar 10, 2008 | 10.16 | 10.40 | 10.10 | 10.16 | 13,119 | -0.34(-3.24%) |
Mar 07, 2008 | 10.50 | 10.85 | 10.50 | 10.50 | 31,164 | -0.50(-4.55%) |
Mar 06, 2008 | 11.20 | 11.35 | 10.90 | 11.00 | 311,715 | -0.20(-1.79%) |
Mar 05, 2008 | 10.60 | 11.20 | 10.90 | 11.20 | 2,630 | +0.60(+5.66%) |
Mar 04, 2008 | 10.60 | 10.85 | 10.60 | 10.60 | 3,908 | -0.05(-0.47%) |
Mar 03, 2008 | 10.65 | 10.90 | 10.65 | 10.65 | 3,119 | -0.27(-2.47%) |
Feb 29, 2008 | 11.25 | 11.20 | 10.85 | 10.92 | 333,746 | -0.33(-2.93%) |
Feb 28, 2008 | 11.25 | 11.25 | 11.20 | 11.25 | 28,094 | -0.05(-0.44%) |
Feb 27, 2008 | 11.30 | 11.30 | 11.30 | 11.30 | 260 | -0.25(-2.16%) |
Feb 26, 2008 | 11.55 | 11.55 | 11.25 | 11.55 | 3,085 | +0.35(+3.13%) |
Feb 25, 2008 | 11.20 | 11.20 | 11.05 | 11.20 | 314 | -0.05(-0.44%) |
Feb 22, 2008 | 10.95 | 11.25 | 10.95 | 11.25 | 4,164 | +0.30(+2.74%) |
Feb 21, 2008 | 10.70 | 10.95 | 10.70 | 10.95 | 3,541 | +0.25(+2.34%) |
Feb 20, 2008 | 10.95 | 10.85 | 10.50 | 10.70 | 6,225 | -0.25(-2.28%) |
Feb 19, 2008 | 10.05 | 11.00 | 10.75 | 10.95 | 8,742 | +0.90(+8.96%) |
Feb 18, 2008 | 10.05 | 10.15 | 10.00 | 10.05 | 1,604 | +0.00(+0.00%) |
Feb 15, 2008 | 10.05 | 10.15 | 10.00 | 10.05 | 1,604 | +0.11(+1.11%) |
Feb 14, 2008 | 9.940 | 9.940 | 9.900 | 9.940 | 4,956 | -0.26(-2.55%) |
Feb 13, 2008 | 10.20 | 10.20 | 10.00 | 10.20 | 1,254 | -0.15(-1.45%) |
Feb 12, 2008 | 10.35 | 10.35 | 10.15 | 10.35 | 3,163 | +0.65(+6.70%) |
Feb 11, 2008 | 9.700 | 9.890 | 9.690 | 9.700 | 3,902 | -0.11(-1.12%) |
Feb 08, 2008 | 9.810 | 9.850 | 9.690 | 9.810 | 19,562 | -0.59(-5.67%) |
Feb 07, 2008 | 10.85 | 10.40 | 10.40 | 10.40 | 675 | -0.45(-4.15%) |
Feb 06, 2008 | 10.85 | 10.85 | 10.60 | 10.85 | 1,048 | +0.55(+5.34%) |
Feb 05, 2008 | 10.80 | 10.50 | 10.05 | 10.30 | 1,205 | -0.50(-4.63%) |
Feb 04, 2008 | 10.75 | 10.80 | 10.60 | 10.80 | 1,202 | +0.05(+0.47%) |