Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.54 | 10.73 | 10.53 | 10.64 | 16,350 | -0.09(-0.84%) |
Apr 29, 2008 | 10.97 | 11.08 | 10.62 | 10.73 | 18,200 | -0.47(-4.20%) |
Apr 28, 2008 | 11.03 | 11.25 | 10.91 | 11.20 | 25,400 | -0.01(-0.09%) |
Apr 25, 2008 | 11.60 | 11.66 | 11.15 | 11.21 | 21,799 | -0.29(-2.52%) |
Apr 24, 2008 | 11.20 | 11.50 | 10.89 | 11.50 | 42,846 | -0.02(-0.14%) |
Apr 23, 2008 | 11.67 | 11.90 | 11.15 | 11.52 | 26,380 | -0.33(-2.82%) |
Apr 22, 2008 | 12.01 | 12.02 | 11.70 | 11.85 | 25,869 | +0.02(+0.17%) |
Apr 21, 2008 | 12.12 | 12.12 | 11.77 | 11.83 | 8,900 | -0.17(-1.42%) |
Apr 18, 2008 | 12.06 | 12.15 | 11.80 | 12.00 | 29,000 | +0.03(+0.25%) |
Apr 17, 2008 | 12.08 | 12.08 | 11.92 | 11.97 | 3,600 | -0.21(-1.72%) |
Apr 16, 2008 | 11.60 | 12.23 | 11.60 | 12.18 | 41,000 | +0.44(+3.75%) |
Apr 15, 2008 | 11.43 | 11.80 | 11.43 | 11.74 | 43,848 | -0.02(-0.17%) |
Apr 14, 2008 | 11.95 | 11.97 | 11.76 | 11.76 | 20,500 | -0.34(-2.81%) |
Apr 11, 2008 | 12.19 | 12.25 | 12.10 | 12.10 | 23,700 | -0.21(-1.71%) |
Apr 10, 2008 | 12.10 | 12.40 | 11.83 | 12.31 | 38,700 | -0.04(-0.32%) |
Apr 09, 2008 | 12.10 | 12.60 | 12.06 | 12.35 | 24,400 | +0.16(+1.31%) |
Apr 08, 2008 | 12.46 | 12.47 | 12.10 | 12.19 | 19,700 | -0.50(-3.94%) |
Apr 07, 2008 | 12.87 | 12.94 | 12.52 | 12.69 | 7,900 | -0.09(-0.70%) |
Apr 04, 2008 | 12.81 | 12.88 | 12.65 | 12.78 | 2,300 | -0.05(-0.39%) |
Apr 03, 2008 | 12.70 | 12.90 | 12.55 | 12.83 | 22,800 | +0.17(+1.34%) |
Apr 02, 2008 | 12.70 | 12.86 | 12.50 | 12.66 | 29,100 | -0.01(-0.08%) |
Apr 01, 2008 | 12.43 | 12.70 | 12.35 | 12.67 | 9,900 | -0.07(-0.55%) |
Mar 31, 2008 | 12.75 | 12.75 | 12.52 | 12.74 | 8,324 | -0.06(-0.47%) |
Mar 28, 2008 | 12.51 | 13.25 | 12.51 | 12.80 | 18,684 | -0.06(-0.47%) |
Mar 27, 2008 | 12.94 | 13.16 | 12.83 | 12.86 | 12,400 | -0.39(-2.94%) |
Mar 26, 2008 | 13.24 | 13.25 | 13.00 | 13.25 | 24,900 | +0.12(+0.91%) |
Mar 25, 2008 | 12.75 | 13.13 | 12.71 | 13.13 | 24,800 | +0.33(+2.58%) |
Mar 24, 2008 | 13.00 | 13.00 | 12.70 | 12.80 | 20,349 | +0.10(+0.79%) |
Mar 21, 2008 | 12.50 | 12.70 | 11.68 | 12.70 | 39,890 | +0.00(+0.00%) |
Mar 20, 2008 | 12.50 | 12.70 | 11.68 | 12.70 | 39,890 | -0.13(-1.01%) |
Mar 19, 2008 | 13.22 | 13.45 | 12.59 | 12.83 | 43,100 | -0.85(-6.21%) |
Mar 18, 2008 | 13.85 | 13.89 | 13.50 | 13.68 | 22,800 | -0.21(-1.51%) |
Mar 17, 2008 | 12.83 | 14.00 | 12.83 | 13.89 | 42,630 | -0.20(-1.42%) |
Mar 14, 2008 | 14.10 | 14.25 | 13.77 | 14.09 | 31,000 | -0.14(-0.98%) |
Mar 13, 2008 | 13.01 | 14.25 | 13.01 | 14.23 | 42,000 | +0.26(+1.86%) |
Mar 12, 2008 | 13.67 | 14.05 | 13.67 | 13.97 | 30,800 | +0.10(+0.71%) |
Mar 11, 2008 | 13.99 | 13.99 | 13.45 | 13.87 | 11,900 | +0.08(+0.59%) |
Mar 10, 2008 | 13.94 | 13.94 | 13.62 | 13.79 | 6,600 | -0.35(-2.48%) |
Mar 07, 2008 | 13.92 | 14.22 | 13.90 | 14.14 | 21,900 | -0.10(-0.70%) |
Mar 06, 2008 | 14.30 | 14.38 | 14.10 | 14.24 | 26,500 | -0.16(-1.11%) |
Mar 05, 2008 | 14.50 | 14.72 | 14.30 | 14.40 | 23,200 | +0.06(+0.42%) |
Mar 04, 2008 | 13.55 | 14.60 | 13.55 | 14.34 | 29,400 | -0.48(-3.24%) |
Mar 03, 2008 | 14.50 | 15.17 | 14.50 | 14.82 | 52,400 | -0.07(-0.47%) |
Feb 29, 2008 | 14.58 | 15.21 | 14.22 | 14.89 | 61,300 | +0.12(+0.81%) |
Feb 28, 2008 | 15.10 | 15.23 | 14.70 | 14.77 | 29,570 | -0.30(-1.99%) |
Feb 27, 2008 | 14.79 | 15.78 | 14.58 | 15.07 | 98,700 | +0.73(+5.09%) |
Feb 26, 2008 | 12.25 | 14.58 | 12.25 | 14.34 | 66,700 | +2.14(+17.54%) |
Feb 25, 2008 | 12.10 | 12.20 | 12.10 | 12.20 | 26,600 | +0.16(+1.33%) |
Feb 22, 2008 | 11.98 | 12.05 | 11.83 | 12.04 | 20,200 | +0.15(+1.26%) |
Feb 21, 2008 | 12.00 | 12.00 | 11.80 | 11.89 | 45,414 | -0.16(-1.33%) |
Feb 20, 2008 | 11.90 | 12.10 | 11.72 | 12.05 | 27,590 | -0.15(-1.23%) |
Feb 19, 2008 | 12.41 | 12.41 | 11.90 | 12.20 | 33,100 | -0.11(-0.89%) |
Feb 18, 2008 | 12.38 | 12.38 | 12.05 | 12.31 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.38 | 12.38 | 12.05 | 12.31 | 36,800 | -0.25(-1.99%) |
Feb 14, 2008 | 12.60 | 12.70 | 12.32 | 12.56 | 10,460 | -0.23(-1.80%) |
Feb 13, 2008 | 12.60 | 12.79 | 12.55 | 12.79 | 2,400 | +0.19(+1.51%) |
Feb 12, 2008 | 14.04 | 14.04 | 12.60 | 12.60 | 13,100 | -0.33(-2.55%) |
Feb 11, 2008 | 13.01 | 13.01 | 12.75 | 12.93 | 23,400 | -0.06(-0.46%) |
Feb 08, 2008 | 12.74 | 13.11 | 12.58 | 12.99 | 20,600 | +0.49(+3.92%) |
Feb 07, 2008 | 12.62 | 12.62 | 11.72 | 12.50 | 90,300 | -0.09(-0.71%) |
Feb 06, 2008 | 12.85 | 12.97 | 12.50 | 12.59 | 17,600 | -0.11(-0.87%) |
Feb 05, 2008 | 13.14 | 13.14 | 12.70 | 12.70 | 13,600 | -0.62(-4.65%) |
Feb 04, 2008 | 13.50 | 13.50 | 13.00 | 13.32 | 37,100 | -0.21(-1.55%) |