Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.93 | 13.01 | 12.57 | 12.70 | 474,719 | -0.26(-2.01%) |
Apr 29, 2008 | 13.15 | 13.19 | 12.90 | 12.96 | 195,588 | -0.19(-1.41%) |
Apr 28, 2008 | 13.06 | 13.20 | 12.96 | 13.15 | 227,798 | +0.12(+0.89%) |
Apr 25, 2008 | 13.44 | 13.45 | 12.99 | 13.03 | 361,554 | -0.46(-3.41%) |
Apr 24, 2008 | 13.45 | 13.59 | 13.22 | 13.49 | 342,695 | +0.22(+1.67%) |
Apr 23, 2008 | 13.45 | 13.56 | 13.24 | 13.27 | 208,452 | -0.19(-1.40%) |
Apr 22, 2008 | 13.74 | 13.77 | 13.35 | 13.46 | 313,566 | -0.33(-2.37%) |
Apr 21, 2008 | 13.83 | 14.06 | 13.76 | 13.78 | 220,380 | -0.16(-1.17%) |
Apr 18, 2008 | 13.83 | 14.02 | 13.74 | 13.95 | 296,177 | +0.34(+2.53%) |
Apr 17, 2008 | 13.74 | 13.81 | 13.59 | 13.60 | 199,551 | -0.21(-1.52%) |
Apr 16, 2008 | 13.53 | 13.82 | 13.53 | 13.81 | 302,947 | +0.36(+2.67%) |
Apr 15, 2008 | 13.24 | 13.46 | 13.12 | 13.45 | 219,250 | +0.33(+2.52%) |
Apr 14, 2008 | 13.00 | 13.37 | 12.95 | 13.12 | 260,013 | +0.17(+1.32%) |
Apr 11, 2008 | 13.25 | 13.39 | 12.91 | 12.95 | 268,989 | -0.40(-3.01%) |
Apr 10, 2008 | 13.31 | 13.42 | 13.19 | 13.36 | 171,789 | +0.09(+0.71%) |
Apr 09, 2008 | 13.44 | 13.46 | 13.15 | 13.26 | 185,300 | -0.10(-0.76%) |
Apr 08, 2008 | 13.23 | 13.37 | 13.19 | 13.36 | 153,865 | +0.10(+0.74%) |
Apr 07, 2008 | 13.16 | 13.41 | 13.16 | 13.27 | 209,841 | +0.11(+0.83%) |
Apr 04, 2008 | 13.37 | 13.40 | 13.12 | 13.16 | 273,263 | -0.22(-1.68%) |
Apr 03, 2008 | 13.25 | 13.42 | 13.20 | 13.38 | 213,997 | +0.08(+0.60%) |
Apr 02, 2008 | 13.37 | 13.51 | 13.22 | 13.30 | 374,481 | +0.00(+0.03%) |
Apr 01, 2008 | 13.29 | 13.43 | 13.12 | 13.30 | 380,285 | +0.24(+1.86%) |
Mar 31, 2008 | 12.72 | 13.25 | 12.72 | 13.06 | 374,985 | +0.30(+2.36%) |
Mar 28, 2008 | 12.91 | 13.05 | 12.61 | 12.75 | 828,062 | -0.17(-1.35%) |
Mar 27, 2008 | 13.52 | 13.66 | 12.80 | 12.93 | 687,983 | -0.64(-4.73%) |
Mar 26, 2008 | 13.00 | 13.63 | 13.00 | 13.57 | 339,442 | +0.54(+4.12%) |
Mar 25, 2008 | 13.59 | 13.70 | 12.96 | 13.03 | 459,184 | -0.49(-3.59%) |
Mar 24, 2008 | 13.02 | 13.76 | 13.02 | 13.52 | 495,276 | +0.46(+3.50%) |
Mar 21, 2008 | 12.77 | 13.23 | 12.57 | 13.06 | 889,553 | +0.00(+0.00%) |
Mar 20, 2008 | 12.77 | 13.23 | 12.57 | 13.06 | 889,553 | +0.46(+3.63%) |
Mar 19, 2008 | 12.93 | 13.11 | 12.61 | 12.61 | 444,749 | -0.32(-2.47%) |
Mar 18, 2008 | 12.29 | 12.99 | 12.29 | 12.93 | 473,062 | +0.77(+6.32%) |
Mar 17, 2008 | 11.75 | 12.21 | 11.71 | 12.16 | 456,633 | +0.08(+0.69%) |
Mar 14, 2008 | 12.16 | 12.28 | 11.67 | 12.07 | 485,311 | -0.01(-0.09%) |
Mar 13, 2008 | 12.25 | 12.37 | 11.79 | 12.08 | 416,099 | -0.29(-2.32%) |
Mar 12, 2008 | 12.42 | 12.69 | 12.33 | 12.37 | 208,049 | -0.05(-0.38%) |
Mar 11, 2008 | 12.25 | 12.43 | 12.05 | 12.42 | 430,713 | +0.49(+4.07%) |
Mar 10, 2008 | 12.12 | 12.16 | 11.86 | 11.93 | 283,496 | -0.22(-1.85%) |
Mar 07, 2008 | 11.73 | 12.20 | 11.70 | 12.16 | 429,335 | +0.28(+2.32%) |
Mar 06, 2008 | 12.36 | 12.45 | 11.79 | 11.88 | 334,754 | -0.47(-3.79%) |
Mar 05, 2008 | 12.28 | 12.41 | 12.07 | 12.35 | 326,206 | +0.15(+1.19%) |
Mar 04, 2008 | 11.68 | 12.46 | 11.68 | 12.20 | 839,367 | +0.43(+3.63%) |
Mar 03, 2008 | 11.80 | 11.93 | 11.60 | 11.78 | 428,518 | -0.03(-0.25%) |
Feb 29, 2008 | 11.74 | 12.02 | 11.64 | 11.80 | 391,955 | -0.12(-1.03%) |
Feb 28, 2008 | 11.97 | 12.15 | 11.84 | 11.93 | 244,241 | -0.12(-0.96%) |
Feb 27, 2008 | 12.20 | 12.34 | 11.97 | 12.04 | 316,279 | -0.30(-2.47%) |
Feb 26, 2008 | 11.95 | 12.45 | 11.92 | 12.35 | 347,438 | +0.33(+2.72%) |
Feb 25, 2008 | 11.82 | 12.10 | 11.80 | 12.02 | 288,680 | +0.19(+1.56%) |
Feb 22, 2008 | 11.70 | 11.84 | 11.53 | 11.84 | 328,412 | +0.13(+1.08%) |
Feb 21, 2008 | 11.97 | 12.28 | 11.67 | 11.71 | 394,866 | -0.15(-1.28%) |
Feb 20, 2008 | 11.79 | 11.88 | 11.64 | 11.86 | 202,672 | +0.04(+0.31%) |
Feb 19, 2008 | 12.04 | 12.05 | 11.70 | 11.83 | 316,729 | +0.05(+0.40%) |
Feb 18, 2008 | 11.77 | 11.83 | 11.56 | 11.78 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.77 | 11.83 | 11.56 | 11.78 | 252,306 | -0.05(-0.46%) |
Feb 14, 2008 | 12.16 | 12.19 | 11.74 | 11.83 | 319,205 | -0.33(-2.68%) |
Feb 13, 2008 | 12.09 | 12.25 | 12.03 | 12.16 | 185,024 | +0.19(+1.58%) |
Feb 12, 2008 | 11.88 | 12.12 | 11.79 | 11.97 | 256,233 | +0.13(+1.10%) |
Feb 11, 2008 | 11.95 | 11.96 | 11.70 | 11.84 | 374,737 | -0.12(-1.03%) |
Feb 08, 2008 | 12.25 | 12.31 | 11.88 | 11.96 | 575,755 | -0.36(-2.94%) |
Feb 07, 2008 | 12.31 | 12.61 | 12.17 | 12.33 | 495,072 | -0.13(-1.02%) |
Feb 06, 2008 | 12.33 | 12.61 | 12.14 | 12.45 | 436,780 | +0.08(+0.64%) |
Feb 05, 2008 | 12.56 | 12.66 | 12.31 | 12.37 | 341,923 | -0.42(-3.26%) |
Feb 04, 2008 | 12.49 | 12.89 | 12.43 | 12.79 | 358,468 | +0.22(+1.73%) |