Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.60 | 14.00 | 12.56 | 13.73 | 34,700 | +1.31(+10.55%) |
Apr 29, 2008 | 12.56 | 13.28 | 12.42 | 12.42 | 4,025 | +0.02(+0.16%) |
Apr 28, 2008 | 12.24 | 12.40 | 12.03 | 12.40 | 10,652 | +0.24(+1.97%) |
Apr 25, 2008 | 11.40 | 12.16 | 11.40 | 12.16 | 8,000 | +0.78(+6.85%) |
Apr 24, 2008 | 11.84 | 11.94 | 11.28 | 11.38 | 18,865 | -0.46(-3.89%) |
Apr 23, 2008 | 12.41 | 12.41 | 11.80 | 11.84 | 20,424 | -0.58(-4.67%) |
Apr 22, 2008 | 12.33 | 12.58 | 12.33 | 12.42 | 8,510 | -0.04(-0.32%) |
Apr 21, 2008 | 12.02 | 12.75 | 12.02 | 12.46 | 24,865 | -0.43(-3.34%) |
Apr 18, 2008 | 13.96 | 13.96 | 12.25 | 12.89 | 36,226 | -0.76(-5.57%) |
Apr 17, 2008 | 14.80 | 14.80 | 13.60 | 13.65 | 35,142 | -1.15(-7.77%) |
Apr 16, 2008 | 15.32 | 15.32 | 14.60 | 14.80 | 3,289 | -0.14(-0.94%) |
Apr 15, 2008 | 14.51 | 15.10 | 14.51 | 14.94 | 5,395 | +0.64(+4.47%) |
Apr 14, 2008 | 14.70 | 14.70 | 14.30 | 14.30 | 1,851 | -0.37(-2.53%) |
Apr 11, 2008 | 15.05 | 15.16 | 14.50 | 14.67 | 5,200 | -0.44(-2.91%) |
Apr 10, 2008 | 15.07 | 15.40 | 15.06 | 15.11 | 1,200 | +0.01(+0.07%) |
Apr 09, 2008 | 15.06 | 15.40 | 14.99 | 15.10 | 1,800 | +0.15(+1.00%) |
Apr 08, 2008 | 14.81 | 15.36 | 14.81 | 14.95 | 2,600 | +0.14(+0.95%) |
Apr 07, 2008 | 14.30 | 15.46 | 14.30 | 14.81 | 13,900 | +0.70(+4.96%) |
Apr 04, 2008 | 14.42 | 14.58 | 14.00 | 14.11 | 2,200 | +0.12(+0.83%) |
Apr 03, 2008 | 14.00 | 14.27 | 13.99 | 13.99 | 1,040 | -0.01(-0.04%) |
Apr 02, 2008 | 14.35 | 14.35 | 14.00 | 14.00 | 8,600 | -0.15(-1.06%) |
Apr 01, 2008 | 13.71 | 14.25 | 13.63 | 14.15 | 5,800 | +0.44(+3.21%) |
Mar 31, 2008 | 13.59 | 13.92 | 13.59 | 13.71 | 7,800 | -0.11(-0.80%) |
Mar 28, 2008 | 13.65 | 13.92 | 13.65 | 13.82 | 3,600 | +0.37(+2.75%) |
Mar 27, 2008 | 13.71 | 13.71 | 13.30 | 13.45 | 5,200 | -0.52(-3.72%) |
Mar 26, 2008 | 14.25 | 14.25 | 13.66 | 13.97 | 6,900 | +0.19(+1.38%) |
Mar 25, 2008 | 13.50 | 14.00 | 13.40 | 13.78 | 5,500 | +0.13(+0.95%) |
Mar 24, 2008 | 13.91 | 14.40 | 13.55 | 13.65 | 8,500 | -0.45(-3.19%) |
Mar 21, 2008 | 14.35 | 14.41 | 13.75 | 14.10 | 30,500 | +0.00(+0.00%) |
Mar 20, 2008 | 14.35 | 14.41 | 13.75 | 14.10 | 30,500 | -0.30(-2.08%) |
Mar 19, 2008 | 14.60 | 15.52 | 14.40 | 14.40 | 31,000 | -0.39(-2.64%) |
Mar 18, 2008 | 15.78 | 15.85 | 14.63 | 14.79 | 14,455 | -0.91(-5.80%) |
Mar 17, 2008 | 16.30 | 16.30 | 15.70 | 15.70 | 22,900 | -0.63(-3.87%) |
Mar 14, 2008 | 16.53 | 16.77 | 16.30 | 16.33 | 24,120 | -0.20(-1.20%) |
Mar 13, 2008 | 16.10 | 16.53 | 15.88 | 16.53 | 3,200 | +0.50(+3.12%) |
Mar 12, 2008 | 16.00 | 16.20 | 15.77 | 16.03 | 22,400 | +0.23(+1.46%) |
Mar 11, 2008 | 16.46 | 16.46 | 15.65 | 15.80 | 1,600 | -0.25(-1.56%) |
Mar 10, 2008 | 17.30 | 17.30 | 16.00 | 16.05 | 28,700 | -1.11(-6.47%) |
Mar 07, 2008 | 16.30 | 18.44 | 16.30 | 17.16 | 12,924 | +0.24(+1.42%) |
Mar 06, 2008 | 15.60 | 17.00 | 15.60 | 16.92 | 18,700 | +1.26(+8.05%) |
Mar 05, 2008 | 15.80 | 15.85 | 15.40 | 15.66 | 7,300 | +0.05(+0.32%) |
Mar 04, 2008 | 14.70 | 15.96 | 14.70 | 15.61 | 10,200 | +0.21(+1.36%) |
Mar 03, 2008 | 15.90 | 15.90 | 15.15 | 15.40 | 18,100 | -0.39(-2.46%) |
Feb 29, 2008 | 16.90 | 16.90 | 15.65 | 15.79 | 7,900 | -1.36(-7.94%) |
Feb 28, 2008 | 17.00 | 17.28 | 16.83 | 17.15 | 9,404 | +0.25(+1.48%) |
Feb 27, 2008 | 16.74 | 18.20 | 16.00 | 16.90 | 65,857 | +2.65(+18.60%) |
Feb 26, 2008 | 14.00 | 14.26 | 14.00 | 14.25 | 9,300 | -0.22(-1.52%) |
Feb 25, 2008 | 14.51 | 14.51 | 14.06 | 14.47 | 15,900 | -0.18(-1.23%) |
Feb 22, 2008 | 15.05 | 15.13 | 13.44 | 14.65 | 5,600 | -0.51(-3.36%) |
Feb 21, 2008 | 15.06 | 15.42 | 15.05 | 15.16 | 27,900 | -0.22(-1.43%) |
Feb 20, 2008 | 14.54 | 15.64 | 14.54 | 15.38 | 6,600 | +0.39(+2.60%) |
Feb 19, 2008 | 13.82 | 15.68 | 13.64 | 14.99 | 23,400 | +1.44(+10.64%) |
Feb 18, 2008 | 13.82 | 13.94 | 13.32 | 13.55 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.82 | 13.94 | 13.32 | 13.55 | 10,700 | -0.20(-1.47%) |
Feb 14, 2008 | 14.38 | 14.38 | 13.65 | 13.75 | 9,300 | -0.59(-4.11%) |
Feb 13, 2008 | 15.30 | 15.30 | 13.50 | 14.34 | 6,700 | -0.15(-1.04%) |
Feb 12, 2008 | 15.83 | 15.83 | 14.49 | 14.49 | 13,232 | -1.77(-10.89%) |
Feb 11, 2008 | 16.74 | 16.80 | 15.70 | 16.26 | 7,100 | -0.46(-2.75%) |
Feb 08, 2008 | 16.92 | 16.92 | 16.05 | 16.72 | 8,100 | +0.23(+1.39%) |
Feb 07, 2008 | 16.45 | 16.75 | 16.29 | 16.49 | 1,800 | +0.41(+2.55%) |
Feb 06, 2008 | 16.20 | 16.24 | 16.00 | 16.08 | 6,400 | -0.07(-0.43%) |
Feb 05, 2008 | 16.20 | 16.24 | 16.03 | 16.15 | 5,800 | -0.05(-0.31%) |
Feb 04, 2008 | 17.04 | 17.04 | 16.03 | 16.20 | 8,000 | -0.68(-4.03%) |