Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.25 | 13.25 | 12.94 | 12.97 | 145,334 | -0.18(-1.34%) |
Apr 29, 2008 | 13.18 | 13.23 | 13.14 | 13.15 | 163,814 | -0.08(-0.58%) |
Apr 28, 2008 | 13.16 | 13.25 | 13.09 | 13.22 | 120,458 | +0.16(+1.22%) |
Apr 25, 2008 | 12.75 | 13.11 | 12.75 | 13.06 | 130,799 | +0.41(+3.26%) |
Apr 24, 2008 | 12.79 | 12.79 | 12.54 | 12.65 | 172,022 | -0.15(-1.20%) |
Apr 23, 2008 | 12.99 | 13.06 | 12.76 | 12.81 | 79,287 | -0.23(-1.77%) |
Apr 22, 2008 | 12.98 | 13.04 | 12.80 | 13.04 | 108,621 | +0.04(+0.30%) |
Apr 21, 2008 | 12.95 | 13.06 | 12.87 | 13.00 | 71,197 | +0.13(+1.03%) |
Apr 18, 2008 | 12.95 | 13.18 | 12.75 | 12.87 | 154,475 | +0.05(+0.39%) |
Apr 17, 2008 | 12.68 | 12.87 | 12.67 | 12.82 | 123,314 | +0.02(+0.17%) |
Apr 16, 2008 | 12.67 | 12.79 | 12.54 | 12.79 | 91,073 | +0.16(+1.26%) |
Apr 15, 2008 | 12.71 | 12.71 | 12.38 | 12.63 | 114,807 | +0.01(+0.09%) |
Apr 14, 2008 | 12.41 | 12.62 | 12.40 | 12.62 | 97,202 | +0.15(+1.24%) |
Apr 11, 2008 | 12.57 | 12.57 | 12.38 | 12.47 | 166,712 | -0.13(-1.00%) |
Apr 10, 2008 | 12.63 | 12.70 | 12.47 | 12.60 | 127,443 | +0.02(+0.17%) |
Apr 09, 2008 | 12.82 | 12.82 | 12.49 | 12.57 | 139,714 | -0.24(-1.89%) |
Apr 08, 2008 | 12.74 | 12.85 | 12.66 | 12.82 | 69,930 | +0.02(+0.13%) |
Apr 07, 2008 | 12.86 | 12.90 | 12.68 | 12.80 | 106,016 | -0.08(-0.64%) |
Apr 04, 2008 | 12.81 | 12.90 | 12.67 | 12.88 | 110,172 | +0.11(+0.86%) |
Apr 03, 2008 | 12.61 | 12.83 | 12.45 | 12.77 | 183,081 | +0.02(+0.13%) |
Apr 02, 2008 | 12.87 | 12.92 | 12.65 | 12.76 | 135,351 | -0.16(-1.23%) |
Apr 01, 2008 | 12.91 | 13.05 | 12.85 | 12.92 | 209,254 | +0.13(+0.99%) |
Mar 31, 2008 | 12.59 | 12.86 | 12.51 | 12.79 | 129,550 | +0.13(+1.04%) |
Mar 28, 2008 | 12.60 | 12.89 | 12.38 | 12.66 | 284,076 | -0.02(-0.17%) |
Mar 27, 2008 | 12.55 | 12.76 | 12.46 | 12.68 | 157,064 | +0.18(+1.45%) |
Mar 26, 2008 | 12.49 | 12.66 | 12.38 | 12.50 | 175,986 | -0.17(-1.30%) |
Mar 25, 2008 | 12.88 | 12.90 | 12.50 | 12.66 | 138,105 | -0.15(-1.20%) |
Mar 24, 2008 | 12.60 | 12.90 | 12.52 | 12.82 | 194,380 | +0.30(+2.42%) |
Mar 21, 2008 | 11.99 | 12.56 | 11.88 | 12.51 | 459,413 | +0.00(+0.00%) |
Mar 20, 2008 | 11.99 | 12.56 | 11.88 | 12.51 | 459,413 | +0.50(+4.12%) |
Mar 19, 2008 | 11.96 | 12.18 | 11.88 | 12.02 | 247,250 | +0.06(+0.51%) |
Mar 18, 2008 | 11.75 | 11.96 | 11.75 | 11.96 | 81,265 | +0.21(+1.83%) |
Mar 17, 2008 | 11.96 | 11.96 | 11.55 | 11.74 | 164,330 | -0.23(-1.88%) |
Mar 14, 2008 | 12.17 | 12.33 | 11.84 | 11.97 | 111,753 | -0.24(-1.98%) |
Mar 13, 2008 | 12.32 | 12.53 | 12.10 | 12.21 | 309,063 | -0.15(-1.20%) |
Mar 12, 2008 | 12.27 | 12.53 | 12.14 | 12.36 | 90,013 | +0.00(+0.00%) |
Mar 11, 2008 | 12.12 | 12.45 | 11.84 | 12.36 | 195,982 | +0.36(+3.03%) |
Mar 10, 2008 | 12.02 | 12.29 | 11.95 | 12.00 | 105,072 | -0.08(-0.68%) |
Mar 07, 2008 | 12.23 | 12.34 | 12.07 | 12.08 | 130,533 | -0.18(-1.44%) |
Mar 06, 2008 | 12.29 | 12.46 | 12.18 | 12.26 | 125,201 | +0.01(+0.04%) |
Mar 05, 2008 | 12.10 | 12.28 | 12.08 | 12.25 | 100,900 | +0.18(+1.46%) |
Mar 04, 2008 | 12.10 | 12.21 | 11.88 | 12.07 | 195,326 | +0.01(+0.09%) |
Mar 03, 2008 | 12.73 | 12.73 | 12.00 | 12.06 | 346,260 | -0.65(-5.15%) |
Feb 29, 2008 | 13.04 | 13.08 | 12.63 | 12.72 | 153,962 | -0.32(-2.49%) |
Feb 28, 2008 | 13.18 | 13.22 | 12.98 | 13.04 | 112,808 | -0.02(-0.17%) |
Feb 27, 2008 | 13.12 | 13.20 | 13.00 | 13.06 | 103,136 | -0.11(-0.83%) |
Feb 26, 2008 | 13.00 | 13.17 | 12.87 | 13.17 | 105,990 | +0.17(+1.31%) |
Feb 25, 2008 | 13.00 | 13.09 | 12.78 | 13.00 | 110,081 | +0.17(+1.29%) |
Feb 22, 2008 | 13.03 | 13.10 | 12.68 | 12.84 | 136,627 | -0.22(-1.69%) |
Feb 21, 2008 | 13.06 | 13.23 | 12.98 | 13.06 | 120,352 | -0.09(-0.67%) |
Feb 20, 2008 | 13.08 | 13.27 | 12.96 | 13.15 | 137,133 | -0.03(-0.20%) |
Feb 19, 2008 | 12.98 | 13.48 | 12.98 | 13.17 | 280,226 | +0.30(+2.34%) |
Feb 18, 2008 | 12.75 | 12.89 | 12.38 | 12.87 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.75 | 12.89 | 12.38 | 12.87 | 190,164 | +0.24(+1.87%) |
Feb 14, 2008 | 12.78 | 12.87 | 12.54 | 12.63 | 164,567 | -0.10(-0.82%) |
Feb 13, 2008 | 12.73 | 12.86 | 12.63 | 12.74 | 159,349 | -0.04(-0.30%) |
Feb 12, 2008 | 12.57 | 12.94 | 12.40 | 12.78 | 222,922 | +0.47(+3.84%) |
Feb 11, 2008 | 12.08 | 12.41 | 12.06 | 12.30 | 133,351 | +0.14(+1.13%) |
Feb 08, 2008 | 12.29 | 12.51 | 12.11 | 12.17 | 141,896 | -0.10(-0.81%) |
Feb 07, 2008 | 11.85 | 12.32 | 11.85 | 12.27 | 203,163 | +0.21(+1.73%) |
Feb 06, 2008 | 12.04 | 12.21 | 12.02 | 12.06 | 118,073 | -0.10(-0.81%) |
Feb 05, 2008 | 12.24 | 12.41 | 12.02 | 12.16 | 175,575 | -0.30(-2.43%) |
Feb 04, 2008 | 12.19 | 12.49 | 11.94 | 12.46 | 187,759 | +0.33(+2.72%) |