Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.82 | 13.92 | 13.73 | 13.73 | 151,245 | -0.05(-0.38%) |
Apr 29, 2008 | 13.81 | 13.81 | 13.75 | 13.79 | 77,899 | -0.04(-0.31%) |
Apr 28, 2008 | 13.87 | 13.89 | 13.83 | 13.83 | 17,254 | -0.03(-0.20%) |
Apr 25, 2008 | 13.81 | 13.86 | 13.69 | 13.86 | 32,823 | +0.11(+0.84%) |
Apr 24, 2008 | 13.62 | 13.81 | 13.56 | 13.74 | 110,768 | +0.16(+1.18%) |
Apr 23, 2008 | 13.60 | 13.65 | 13.57 | 13.58 | 11,653 | +0.00(+0.00%) |
Apr 22, 2008 | 13.66 | 13.66 | 13.54 | 13.58 | 29,417 | -0.10(-0.76%) |
Apr 21, 2008 | 13.71 | 13.71 | 13.61 | 13.69 | 117,958 | -0.09(-0.64%) |
Apr 18, 2008 | 13.74 | 13.78 | 13.74 | 13.78 | 11,455 | +0.20(+1.48%) |
Apr 17, 2008 | 13.51 | 13.61 | 13.48 | 13.57 | 140,508 | +0.05(+0.38%) |
Apr 16, 2008 | 13.37 | 13.53 | 13.37 | 13.52 | 29,417 | +0.31(+2.33%) |
Apr 15, 2008 | 13.26 | 13.26 | 13.17 | 13.21 | 38,785 | +0.05(+0.42%) |
Apr 14, 2008 | 13.25 | 13.25 | 13.14 | 13.16 | 102,039 | -0.08(-0.64%) |
Apr 11, 2008 | 13.36 | 13.36 | 13.24 | 13.24 | 27,720 | -0.24(-1.77%) |
Apr 10, 2008 | 13.52 | 13.59 | 13.48 | 13.48 | 18,668 | -0.01(-0.10%) |
Apr 09, 2008 | 13.61 | 13.61 | 13.49 | 13.50 | 17,537 | -0.15(-1.13%) |
Apr 08, 2008 | 13.62 | 13.68 | 13.60 | 13.65 | 130,540 | -0.04(-0.31%) |
Apr 07, 2008 | 13.79 | 13.85 | 13.69 | 13.69 | 79,201 | +0.04(+0.32%) |
Apr 04, 2008 | 13.72 | 13.73 | 13.64 | 13.65 | 14,708 | -0.06(-0.46%) |
Apr 03, 2008 | 13.58 | 13.78 | 13.58 | 13.71 | 56,006 | +0.03(+0.23%) |
Apr 02, 2008 | 13.72 | 13.76 | 13.64 | 13.68 | 39,600 | -0.00(-0.01%) |
Apr 01, 2008 | 13.45 | 13.68 | 13.45 | 13.68 | 87,121 | +0.51(+3.84%) |
Mar 31, 2008 | 13.11 | 13.27 | 13.11 | 13.18 | 78,069 | +0.05(+0.35%) |
Mar 28, 2008 | 13.29 | 13.29 | 13.13 | 13.13 | 51,480 | -0.14(-1.05%) |
Mar 27, 2008 | 13.42 | 13.42 | 13.25 | 13.27 | 46,954 | -0.07(-0.52%) |
Mar 26, 2008 | 13.42 | 13.44 | 13.34 | 13.34 | 198,002 | -0.18(-1.36%) |
Mar 25, 2008 | 13.50 | 13.54 | 13.42 | 13.52 | 112,012 | +0.01(+0.10%) |
Mar 24, 2008 | 13.49 | 13.62 | 13.49 | 13.51 | 122,840 | +0.15(+1.15%) |
Mar 21, 2008 | 13.04 | 13.39 | 13.04 | 13.36 | 71,280 | +0.00(+0.00%) |
Mar 20, 2008 | 13.04 | 13.39 | 13.04 | 13.36 | 71,280 | +0.24(+1.84%) |
Mar 19, 2008 | 13.44 | 13.44 | 13.11 | 13.11 | 93,344 | -0.24(-1.79%) |
Mar 18, 2008 | 13.09 | 13.36 | 13.03 | 13.35 | 283,992 | +0.54(+4.21%) |
Mar 17, 2008 | 12.68 | 12.90 | 12.60 | 12.81 | 343,393 | -0.08(-0.64%) |
Mar 14, 2008 | 13.07 | 13.07 | 12.81 | 12.90 | 942,492 | -0.24(-1.84%) |
Mar 13, 2008 | 12.85 | 13.22 | 12.85 | 13.14 | 237,603 | +0.03(+0.24%) |
Mar 12, 2008 | 13.26 | 13.33 | 13.11 | 13.11 | 118,801 | -0.02(-0.13%) |
Mar 11, 2008 | 13.10 | 13.15 | 12.90 | 13.12 | 327,553 | +0.40(+3.14%) |
Mar 10, 2008 | 12.91 | 12.92 | 12.70 | 12.73 | 509,687 | -0.18(-1.41%) |
Mar 07, 2008 | 12.86 | 13.06 | 12.48 | 12.91 | 508,006 | -0.09(-0.68%) |
Mar 06, 2008 | 13.20 | 13.20 | 13.00 | 13.00 | 467,286 | -0.32(-2.38%) |
Mar 05, 2008 | 13.31 | 13.43 | 13.19 | 13.31 | 638,700 | +0.02(+0.13%) |
Mar 04, 2008 | 13.24 | 13.31 | 13.10 | 13.29 | 281,729 | -0.04(-0.32%) |
Mar 03, 2008 | 13.31 | 13.34 | 13.24 | 13.34 | 101,829 | -0.02(-0.12%) |
Feb 29, 2008 | 13.48 | 13.49 | 13.29 | 13.35 | 83,545 | -0.36(-2.59%) |
Feb 28, 2008 | 13.79 | 13.79 | 13.70 | 13.71 | 92,212 | -0.16(-1.19%) |
Feb 27, 2008 | 13.79 | 13.97 | 13.79 | 13.87 | 134,641 | +0.02(+0.18%) |
Feb 26, 2008 | 13.74 | 13.92 | 13.73 | 13.85 | 387,519 | +0.04(+0.32%) |
Feb 25, 2008 | 13.61 | 13.83 | 13.53 | 13.80 | 513,675 | +0.20(+1.46%) |
Feb 22, 2008 | 13.53 | 13.61 | 13.35 | 13.61 | 121,630 | +0.15(+1.10%) |
Feb 21, 2008 | 13.72 | 13.72 | 13.46 | 13.46 | 287,386 | -0.17(-1.22%) |
Feb 20, 2008 | 13.44 | 13.70 | 13.42 | 13.62 | 299,832 | +0.00(+0.03%) |
Feb 19, 2008 | 13.73 | 13.73 | 13.62 | 13.62 | 24,326 | +0.03(+0.21%) |
Feb 18, 2008 | 13.53 | 13.59 | 13.44 | 13.59 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.53 | 13.59 | 13.44 | 13.59 | 359,799 | +0.05(+0.35%) |
Feb 14, 2008 | 13.72 | 13.72 | 13.54 | 13.54 | 146,521 | -0.17(-1.25%) |
Feb 13, 2008 | 13.64 | 13.73 | 13.56 | 13.72 | 58,835 | +0.15(+1.09%) |
Feb 12, 2008 | 13.66 | 13.66 | 13.48 | 13.57 | 98,497 | +0.14(+1.07%) |
Feb 11, 2008 | 13.41 | 13.42 | 13.27 | 13.42 | 220,631 | +0.01(+0.07%) |
Feb 08, 2008 | 13.50 | 13.51 | 13.37 | 13.41 | 325,714 | -0.15(-1.12%) |
Feb 07, 2008 | 13.38 | 13.62 | 13.38 | 13.57 | 42,429 | +0.14(+1.01%) |
Feb 06, 2008 | 13.61 | 13.65 | 13.43 | 13.43 | 92,212 | -0.12(-0.89%) |
Feb 05, 2008 | 13.77 | 13.77 | 13.55 | 13.55 | 141,996 | -0.44(-3.17%) |
Feb 04, 2008 | 14.13 | 14.13 | 13.99 | 13.99 | 133,510 | -0.14(-0.99%) |