Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.28 | 13.43 | 13.17 | 13.18 | 296,472 | -0.10(-0.76%) |
Apr 29, 2008 | 13.18 | 13.30 | 13.17 | 13.28 | 89,842 | +0.11(+0.85%) |
Apr 28, 2008 | 13.24 | 13.24 | 13.12 | 13.17 | 199,193 | +0.00(+0.03%) |
Apr 25, 2008 | 13.07 | 13.17 | 12.97 | 13.16 | 179,159 | +0.11(+0.87%) |
Apr 24, 2008 | 12.95 | 13.13 | 12.85 | 13.05 | 108,470 | +0.18(+1.43%) |
Apr 23, 2008 | 12.84 | 12.95 | 12.74 | 12.86 | 331,766 | +0.07(+0.58%) |
Apr 22, 2008 | 12.91 | 12.91 | 12.74 | 12.79 | 161,444 | -0.19(-1.45%) |
Apr 21, 2008 | 12.95 | 12.99 | 12.91 | 12.98 | 63,864 | -0.06(-0.49%) |
Apr 18, 2008 | 12.98 | 13.09 | 12.98 | 13.04 | 200,958 | +0.22(+1.69%) |
Apr 17, 2008 | 12.75 | 12.85 | 12.74 | 12.82 | 61,455 | +0.03(+0.26%) |
Apr 16, 2008 | 12.71 | 12.80 | 12.64 | 12.79 | 167,261 | +0.18(+1.46%) |
Apr 15, 2008 | 12.62 | 12.62 | 12.52 | 12.61 | 245,282 | +0.04(+0.30%) |
Apr 14, 2008 | 12.66 | 12.66 | 12.57 | 12.57 | 153,770 | -0.06(-0.49%) |
Apr 11, 2008 | 12.70 | 12.78 | 12.60 | 12.63 | 128,202 | -0.22(-1.74%) |
Apr 10, 2008 | 12.74 | 12.94 | 12.72 | 12.86 | 145,083 | +0.12(+0.91%) |
Apr 09, 2008 | 12.97 | 12.98 | 12.70 | 12.74 | 245,455 | -0.21(-1.61%) |
Apr 08, 2008 | 12.92 | 12.99 | 12.92 | 12.95 | 105,390 | -0.06(-0.47%) |
Apr 07, 2008 | 13.09 | 13.12 | 12.99 | 13.01 | 152,839 | -0.02(-0.15%) |
Apr 04, 2008 | 13.02 | 13.11 | 12.96 | 13.03 | 171,682 | -0.02(-0.15%) |
Apr 03, 2008 | 13.05 | 13.10 | 12.95 | 13.05 | 175,336 | -0.05(-0.42%) |
Apr 02, 2008 | 13.09 | 13.21 | 13.05 | 13.10 | 431,144 | -0.00(-0.02%) |
Apr 01, 2008 | 12.66 | 13.11 | 12.66 | 13.11 | 457,605 | +0.49(+3.91%) |
Mar 31, 2008 | 12.46 | 12.67 | 12.45 | 12.61 | 338,984 | +0.14(+1.14%) |
Mar 28, 2008 | 12.70 | 12.70 | 12.45 | 12.47 | 365,902 | -0.25(-2.00%) |
Mar 27, 2008 | 12.89 | 12.92 | 12.71 | 12.72 | 160,595 | -0.14(-1.06%) |
Mar 26, 2008 | 12.93 | 12.93 | 12.80 | 12.86 | 440,989 | -0.22(-1.68%) |
Mar 25, 2008 | 13.26 | 13.26 | 12.96 | 13.08 | 400,024 | -0.08(-0.62%) |
Mar 24, 2008 | 12.73 | 13.17 | 12.73 | 13.16 | 503,685 | +0.35(+2.72%) |
Mar 21, 2008 | 12.40 | 12.84 | 12.40 | 12.81 | 462,624 | +0.00(+0.00%) |
Mar 20, 2008 | 12.40 | 12.84 | 12.40 | 12.81 | 462,624 | +0.38(+3.03%) |
Mar 19, 2008 | 12.63 | 12.72 | 12.43 | 12.43 | 310,939 | -0.12(-0.93%) |
Mar 18, 2008 | 12.36 | 12.57 | 12.28 | 12.55 | 892,400 | +0.42(+3.49%) |
Mar 17, 2008 | 12.06 | 12.21 | 11.99 | 12.13 | 412,894 | -0.16(-1.30%) |
Mar 14, 2008 | 12.53 | 12.54 | 12.13 | 12.29 | 880,674 | -0.21(-1.68%) |
Mar 13, 2008 | 12.31 | 12.55 | 12.22 | 12.50 | 531,516 | +0.02(+0.16%) |
Mar 12, 2008 | 12.61 | 12.66 | 12.36 | 12.48 | 210,325 | -0.08(-0.61%) |
Mar 11, 2008 | 12.47 | 12.55 | 12.27 | 12.55 | 515,548 | +0.34(+2.80%) |
Mar 10, 2008 | 12.38 | 12.47 | 12.20 | 12.21 | 1,012,390 | -0.20(-1.62%) |
Mar 07, 2008 | 12.29 | 12.59 | 12.29 | 12.41 | 483,374 | -0.08(-0.61%) |
Mar 06, 2008 | 12.77 | 12.79 | 12.49 | 12.49 | 365,446 | -0.32(-2.50%) |
Mar 05, 2008 | 12.92 | 12.96 | 12.71 | 12.81 | 585,808 | -0.01(-0.07%) |
Mar 04, 2008 | 12.60 | 12.83 | 12.60 | 12.82 | 722,679 | +0.04(+0.34%) |
Mar 03, 2008 | 12.71 | 12.83 | 12.66 | 12.78 | 235,418 | -0.01(-0.05%) |
Feb 29, 2008 | 12.99 | 13.00 | 12.73 | 12.78 | 638,732 | -0.34(-2.62%) |
Feb 28, 2008 | 13.32 | 13.32 | 13.11 | 13.13 | 585,352 | -0.25(-1.90%) |
Feb 27, 2008 | 13.39 | 13.46 | 13.33 | 13.38 | 323,472 | -0.07(-0.49%) |
Feb 26, 2008 | 13.34 | 13.51 | 13.31 | 13.45 | 834,590 | +0.14(+1.09%) |
Feb 25, 2008 | 13.06 | 13.32 | 13.05 | 13.30 | 1,653,709 | +0.12(+0.95%) |
Feb 22, 2008 | 13.02 | 13.19 | 12.90 | 13.18 | 2,122,872 | +0.19(+1.45%) |
Feb 21, 2008 | 13.19 | 13.25 | 12.98 | 12.99 | 863,657 | -0.21(-1.56%) |
Feb 20, 2008 | 12.94 | 13.24 | 12.94 | 13.19 | 1,221,347 | +0.11(+0.80%) |
Feb 19, 2008 | 13.27 | 13.27 | 13.05 | 13.09 | 747,772 | -0.06(-0.43%) |
Feb 18, 2008 | 13.04 | 13.15 | 13.00 | 13.15 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.04 | 13.15 | 13.00 | 13.15 | 344,915 | +0.04(+0.27%) |
Feb 14, 2008 | 13.40 | 13.40 | 13.08 | 13.11 | 423,388 | -0.19(-1.43%) |
Feb 13, 2008 | 13.50 | 13.50 | 13.19 | 13.30 | 217,625 | +0.12(+0.91%) |
Feb 12, 2008 | 12.96 | 13.32 | 12.96 | 13.18 | 2,003,625 | +0.05(+0.35%) |
Feb 11, 2008 | 12.94 | 13.14 | 12.91 | 13.14 | 1,858,067 | +0.17(+1.30%) |
Feb 08, 2008 | 13.02 | 13.10 | 12.92 | 12.97 | 381,870 | -0.09(-0.69%) |
Feb 07, 2008 | 12.80 | 13.16 | 12.80 | 13.06 | 249,128 | +0.25(+1.99%) |
Feb 06, 2008 | 13.05 | 13.16 | 12.80 | 12.80 | 162,876 | -0.14(-1.12%) |
Feb 05, 2008 | 13.07 | 13.20 | 12.93 | 12.95 | 272,373 | -0.30(-2.28%) |
Feb 04, 2008 | 13.50 | 13.50 | 13.25 | 13.25 | 243,630 | -0.26(-1.95%) |