Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.64 | 13.31 | 12.64 | 12.90 | 119,931 | +0.26(+2.03%) |
Apr 29, 2008 | 12.82 | 12.88 | 12.55 | 12.64 | 96,436 | -0.28(-2.14%) |
Apr 28, 2008 | 12.64 | 12.98 | 12.64 | 12.92 | 86,203 | +0.24(+1.87%) |
Apr 25, 2008 | 12.83 | 12.97 | 12.60 | 12.68 | 93,369 | -0.13(-0.98%) |
Apr 24, 2008 | 12.57 | 12.80 | 12.45 | 12.80 | 114,645 | +0.31(+2.44%) |
Apr 23, 2008 | 12.36 | 12.65 | 12.31 | 12.50 | 59,851 | +0.21(+1.73%) |
Apr 22, 2008 | 12.59 | 12.59 | 12.15 | 12.29 | 139,849 | -0.31(-2.46%) |
Apr 21, 2008 | 12.59 | 12.81 | 12.53 | 12.60 | 109,553 | -0.14(-1.06%) |
Apr 18, 2008 | 13.19 | 13.22 | 12.70 | 12.73 | 109,559 | -0.26(-1.98%) |
Apr 17, 2008 | 13.23 | 13.26 | 12.84 | 12.99 | 99,359 | -0.28(-2.08%) |
Apr 16, 2008 | 12.63 | 13.27 | 12.63 | 13.26 | 135,930 | +0.71(+5.67%) |
Apr 15, 2008 | 12.76 | 12.81 | 12.46 | 12.55 | 96,674 | -0.08(-0.65%) |
Apr 14, 2008 | 12.77 | 12.86 | 12.62 | 12.63 | 79,590 | -0.18(-1.40%) |
Apr 11, 2008 | 13.03 | 13.11 | 12.79 | 12.81 | 102,045 | -0.41(-3.08%) |
Apr 10, 2008 | 13.31 | 13.47 | 13.09 | 13.22 | 86,552 | -0.06(-0.44%) |
Apr 09, 2008 | 13.59 | 13.65 | 13.20 | 13.28 | 67,548 | -0.31(-2.28%) |
Apr 08, 2008 | 13.75 | 13.75 | 13.46 | 13.59 | 57,012 | -0.31(-2.26%) |
Apr 07, 2008 | 13.91 | 14.08 | 13.74 | 13.90 | 50,196 | +0.06(+0.46%) |
Apr 04, 2008 | 14.03 | 14.03 | 13.65 | 13.84 | 35,323 | -0.19(-1.38%) |
Apr 03, 2008 | 14.01 | 14.16 | 13.94 | 14.03 | 90,270 | -0.07(-0.51%) |
Apr 02, 2008 | 13.85 | 14.17 | 13.85 | 14.11 | 95,434 | +0.23(+1.64%) |
Apr 01, 2008 | 13.51 | 13.89 | 13.46 | 13.88 | 86,816 | +0.59(+4.45%) |
Mar 31, 2008 | 13.83 | 13.92 | 13.29 | 13.29 | 65,482 | -0.51(-3.72%) |
Mar 28, 2008 | 13.77 | 13.94 | 13.66 | 13.80 | 97,500 | +0.00(+0.03%) |
Mar 27, 2008 | 14.08 | 14.13 | 13.46 | 13.80 | 125,600 | -0.33(-2.33%) |
Mar 26, 2008 | 14.06 | 14.19 | 13.94 | 14.13 | 170,625 | -0.05(-0.38%) |
Mar 25, 2008 | 14.64 | 14.64 | 13.93 | 14.18 | 146,250 | -0.50(-3.40%) |
Mar 24, 2008 | 14.04 | 14.68 | 13.82 | 14.68 | 91,509 | +0.70(+5.02%) |
Mar 21, 2008 | 14.08 | 14.48 | 13.88 | 13.98 | 287,861 | +0.00(+0.00%) |
Mar 20, 2008 | 14.08 | 14.48 | 13.88 | 13.98 | 287,861 | +0.03(+0.24%) |
Mar 19, 2008 | 14.49 | 14.51 | 13.94 | 13.94 | 85,106 | -0.55(-3.78%) |
Mar 18, 2008 | 13.75 | 14.49 | 13.59 | 14.49 | 132,204 | +1.05(+7.78%) |
Mar 17, 2008 | 13.14 | 13.80 | 13.14 | 13.44 | 79,115 | -0.12(-0.86%) |
Mar 14, 2008 | 14.04 | 14.19 | 13.31 | 13.56 | 62,590 | -0.39(-2.78%) |
Mar 13, 2008 | 13.31 | 14.14 | 13.24 | 13.95 | 142,945 | +0.52(+3.89%) |
Mar 12, 2008 | 13.65 | 13.95 | 13.34 | 13.42 | 95,228 | -0.29(-2.12%) |
Mar 11, 2008 | 13.28 | 13.74 | 13.28 | 13.71 | 112,786 | +0.73(+5.59%) |
Mar 10, 2008 | 13.18 | 13.48 | 12.99 | 12.99 | 166,287 | -0.17(-1.32%) |
Mar 07, 2008 | 12.80 | 13.41 | 12.80 | 13.16 | 263,168 | +0.22(+1.68%) |
Mar 06, 2008 | 13.58 | 13.58 | 12.94 | 12.94 | 246,436 | -0.68(-5.01%) |
Mar 05, 2008 | 13.79 | 13.88 | 13.40 | 13.63 | 174,757 | -0.08(-0.57%) |
Mar 04, 2008 | 13.82 | 13.88 | 13.55 | 13.70 | 138,401 | -0.27(-1.94%) |
Mar 03, 2008 | 13.55 | 14.00 | 13.38 | 13.98 | 166,494 | +0.42(+3.07%) |
Feb 29, 2008 | 13.69 | 13.99 | 13.55 | 13.56 | 120,274 | -0.13(-0.92%) |
Feb 28, 2008 | 13.98 | 14.15 | 13.68 | 13.69 | 56,585 | -0.29(-2.04%) |
Feb 27, 2008 | 14.05 | 14.40 | 13.88 | 13.97 | 91,664 | -0.20(-1.40%) |
Feb 26, 2008 | 14.37 | 14.49 | 14.01 | 14.17 | 82,214 | -0.20(-1.38%) |
Feb 25, 2008 | 14.14 | 14.37 | 13.64 | 14.37 | 149,762 | +0.19(+1.37%) |
Feb 22, 2008 | 14.32 | 14.32 | 13.68 | 14.17 | 122,908 | -0.11(-0.75%) |
Feb 21, 2008 | 14.89 | 14.97 | 14.16 | 14.28 | 94,815 | -0.52(-3.50%) |
Feb 20, 2008 | 14.28 | 14.99 | 14.28 | 14.80 | 98,533 | +0.45(+3.14%) |
Feb 19, 2008 | 14.60 | 14.77 | 13.96 | 14.35 | 117,950 | -0.20(-1.40%) |
Feb 18, 2008 | 14.36 | 14.59 | 14.29 | 14.55 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.36 | 14.59 | 14.29 | 14.55 | 48,956 | +0.11(+0.77%) |
Feb 14, 2008 | 14.98 | 15.01 | 14.39 | 14.44 | 96,054 | -0.58(-3.84%) |
Feb 13, 2008 | 14.45 | 15.03 | 14.42 | 15.02 | 127,465 | +0.76(+5.33%) |
Feb 12, 2008 | 13.99 | 14.51 | 13.92 | 14.26 | 106,382 | +0.34(+2.47%) |
Feb 11, 2008 | 13.85 | 14.00 | 13.64 | 13.91 | 74,158 | +0.10(+0.70%) |
Feb 08, 2008 | 14.47 | 14.60 | 13.78 | 13.82 | 91,096 | -0.71(-4.87%) |
Feb 07, 2008 | 14.08 | 14.52 | 14.08 | 14.52 | 56,599 | +0.42(+2.95%) |
Feb 06, 2008 | 14.34 | 14.90 | 14.07 | 14.11 | 74,364 | -0.12(-0.82%) |
Feb 05, 2008 | 14.31 | 14.55 | 14.20 | 14.22 | 113,406 | -0.35(-2.42%) |
Feb 04, 2008 | 14.86 | 14.88 | 14.52 | 14.58 | 109,293 | -0.35(-2.34%) |