Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 13.24 | 13.40 | 13.24 | 13.26 | 7,100 | +0.03(+0.23%) |
Mar 28, 2008 | 13.10 | 13.35 | 13.10 | 13.23 | 5,800 | +0.08(+0.61%) |
Mar 27, 2008 | 12.95 | 13.15 | 12.95 | 13.15 | 4,300 | +0.14(+1.08%) |
Mar 26, 2008 | 12.95 | 13.02 | 12.92 | 13.01 | 11,000 | +0.08(+0.62%) |
Mar 25, 2008 | 13.08 | 13.15 | 12.93 | 12.93 | 13,600 | -0.15(-1.15%) |
Mar 24, 2008 | 13.15 | 13.30 | 13.08 | 13.08 | 6,700 | -0.13(-0.98%) |
Mar 21, 2008 | 13.03 | 13.22 | 13.00 | 13.21 | 4,100 | +0.00(+0.00%) |
Mar 20, 2008 | 13.03 | 13.22 | 13.00 | 13.21 | 4,100 | +0.11(+0.84%) |
Mar 19, 2008 | 13.07 | 13.10 | 13.03 | 13.10 | 4,200 | -0.05(-0.38%) |
Mar 18, 2008 | 13.05 | 13.33 | 12.92 | 13.15 | 8,300 | +0.25(+1.94%) |
Mar 17, 2008 | 13.02 | 13.02 | 12.90 | 12.90 | 5,300 | -0.14(-1.07%) |
Mar 14, 2008 | 13.32 | 13.32 | 13.04 | 13.04 | 11,600 | -0.28(-2.10%) |
Mar 13, 2008 | 13.55 | 13.55 | 13.25 | 13.32 | 6,000 | -0.23(-1.70%) |
Mar 12, 2008 | 13.35 | 13.80 | 13.25 | 13.55 | 27,900 | +0.20(+1.50%) |
Mar 11, 2008 | 13.60 | 13.65 | 13.30 | 13.35 | 16,482 | -0.12(-0.87%) |
Mar 10, 2008 | 13.40 | 13.53 | 13.25 | 13.47 | 9,100 | +0.07(+0.50%) |
Mar 07, 2008 | 13.64 | 13.64 | 13.29 | 13.40 | 7,500 | +0.05(+0.37%) |
Mar 06, 2008 | 13.32 | 13.46 | 13.25 | 13.35 | 5,000 | -0.07(-0.52%) |
Mar 05, 2008 | 13.30 | 13.42 | 13.30 | 13.42 | 7,600 | +0.20(+1.51%) |
Mar 04, 2008 | 13.00 | 13.30 | 12.85 | 13.22 | 34,600 | +0.07(+0.53%) |
Mar 03, 2008 | 13.03 | 13.15 | 12.90 | 13.15 | 22,600 | +0.12(+0.92%) |
Feb 29, 2008 | 13.15 | 13.26 | 13.03 | 13.03 | 13,400 | -0.12(-0.91%) |
Feb 28, 2008 | 13.32 | 13.32 | 13.15 | 13.15 | 15,400 | -0.19(-1.42%) |
Feb 27, 2008 | 13.50 | 13.75 | 13.25 | 13.34 | 19,200 | -0.16(-1.19%) |
Feb 26, 2008 | 14.05 | 14.05 | 13.50 | 13.50 | 21,000 | -0.21(-1.53%) |
Feb 25, 2008 | 13.81 | 13.90 | 13.71 | 13.71 | 12,100 | -0.16(-1.15%) |
Feb 22, 2008 | 13.40 | 14.35 | 13.25 | 13.87 | 52,500 | +0.53(+3.97%) |
Feb 21, 2008 | 13.50 | 13.50 | 13.30 | 13.34 | 28,200 | -0.16(-1.19%) |
Feb 20, 2008 | 13.55 | 13.61 | 13.45 | 13.50 | 4,200 | -0.06(-0.44%) |
Feb 19, 2008 | 13.35 | 13.57 | 13.35 | 13.56 | 16,000 | +0.23(+1.73%) |
Feb 18, 2008 | 13.50 | 13.50 | 13.29 | 13.33 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.50 | 13.50 | 13.29 | 13.33 | 24,100 | -0.17(-1.26%) |
Feb 14, 2008 | 13.80 | 13.80 | 13.45 | 13.50 | 13,700 | -0.34(-2.46%) |
Feb 13, 2008 | 14.10 | 14.10 | 13.84 | 13.84 | 11,700 | -0.22(-1.56%) |
Feb 12, 2008 | 14.15 | 14.15 | 14.05 | 14.06 | 8,100 | -0.13(-0.92%) |
Feb 11, 2008 | 14.25 | 14.25 | 14.12 | 14.19 | 10,400 | -0.10(-0.70%) |
Feb 08, 2008 | 14.30 | 14.40 | 14.20 | 14.29 | 14,200 | -0.03(-0.21%) |
Feb 07, 2008 | 14.13 | 14.48 | 14.13 | 14.32 | 13,600 | +0.11(+0.77%) |
Feb 06, 2008 | 14.18 | 14.24 | 14.18 | 14.21 | 4,000 | +0.03(+0.21%) |
Feb 05, 2008 | 14.22 | 14.24 | 14.18 | 14.18 | 5,500 | -0.12(-0.84%) |
Feb 04, 2008 | 14.33 | 14.40 | 14.20 | 14.30 | 17,600 | +0.04(+0.28%) |
Feb 01, 2008 | 14.25 | 14.27 | 14.25 | 14.26 | 5,200 | +0.06(+0.42%) |
Jan 31, 2008 | 14.25 | 14.26 | 14.20 | 14.20 | 8,900 | -0.06(-0.42%) |
Jan 30, 2008 | 14.36 | 14.37 | 14.25 | 14.26 | 13,900 | -0.11(-0.77%) |
Jan 29, 2008 | 14.39 | 14.50 | 14.25 | 14.37 | 28,420 | +0.10(+0.73%) |
Jan 28, 2008 | 14.27 | 14.35 | 14.25 | 14.27 | 11,717 | -0.16(-1.14%) |
Jan 25, 2008 | 14.26 | 14.65 | 14.21 | 14.43 | 19,900 | +0.11(+0.75%) |
Jan 24, 2008 | 14.20 | 14.35 | 14.18 | 14.32 | 9,100 | +0.12(+0.86%) |
Jan 23, 2008 | 14.06 | 14.37 | 14.04 | 14.20 | 23,500 | +0.20(+1.43%) |
Jan 22, 2008 | 14.01 | 14.09 | 13.93 | 14.00 | 14,346 | +0.00(+0.00%) |
Jan 21, 2008 | 14.04 | 14.08 | 14.00 | 14.00 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.04 | 14.08 | 14.00 | 14.00 | 9,108 | -0.02(-0.14%) |
Jan 17, 2008 | 14.10 | 14.10 | 14.00 | 14.02 | 5,564 | +0.00(+0.00%) |
Jan 16, 2008 | 13.98 | 14.03 | 13.93 | 14.02 | 4,800 | +0.12(+0.86%) |
Jan 15, 2008 | 13.86 | 13.95 | 13.86 | 13.90 | 4,600 | +0.01(+0.07%) |
Jan 14, 2008 | 13.79 | 13.94 | 13.78 | 13.89 | 4,600 | +0.09(+0.67%) |
Jan 11, 2008 | 13.96 | 13.96 | 13.78 | 13.80 | 11,500 | -0.16(-1.16%) |
Jan 10, 2008 | 13.92 | 13.96 | 13.91 | 13.96 | 1,200 | +0.10(+0.72%) |
Jan 09, 2008 | 13.91 | 13.93 | 13.84 | 13.86 | 5,300 | -0.01(-0.04%) |
Jan 08, 2008 | 13.79 | 13.94 | 13.79 | 13.87 | 8,700 | +0.03(+0.18%) |
Jan 07, 2008 | 13.75 | 13.91 | 13.75 | 13.84 | 6,700 | +0.09(+0.65%) |
Jan 04, 2008 | 13.59 | 13.85 | 13.59 | 13.75 | 10,400 | +0.22(+1.63%) |
Jan 03, 2008 | 13.37 | 13.53 | 13.31 | 13.53 | 14,800 | +0.18(+1.35%) |
Jan 02, 2008 | 13.25 | 13.36 | 13.25 | 13.35 | 6,800 | +0.09(+0.68%) |