Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.45 | 12.47 | 12.12 | 12.19 | 15,813 | -0.26(-2.09%) |
Apr 29, 2008 | 12.37 | 12.49 | 12.35 | 12.45 | 1,500 | -0.30(-2.35%) |
Apr 28, 2008 | 12.25 | 12.75 | 12.25 | 12.75 | 2,968 | +0.16(+1.27%) |
Apr 25, 2008 | 12.50 | 12.59 | 12.50 | 12.59 | 1,700 | +0.21(+1.70%) |
Apr 24, 2008 | 12.24 | 12.74 | 12.06 | 12.38 | 8,477 | +0.27(+2.23%) |
Apr 23, 2008 | 12.11 | 12.59 | 12.10 | 12.11 | 9,297 | -0.10(-0.82%) |
Apr 22, 2008 | 12.26 | 12.89 | 12.19 | 12.21 | 2,516 | -0.05(-0.41%) |
Apr 21, 2008 | 12.12 | 12.26 | 12.07 | 12.26 | 4,084 | +0.10(+0.82%) |
Apr 18, 2008 | 12.22 | 12.82 | 11.96 | 12.16 | 10,120 | -0.21(-1.70%) |
Apr 17, 2008 | 12.29 | 12.90 | 11.70 | 12.37 | 24,005 | -0.27(-2.14%) |
Apr 16, 2008 | 12.14 | 13.30 | 11.60 | 12.64 | 16,232 | +0.26(+2.10%) |
Apr 15, 2008 | 12.52 | 13.24 | 12.21 | 12.38 | 3,312 | -0.37(-2.90%) |
Apr 14, 2008 | 12.69 | 12.77 | 12.57 | 12.75 | 3,149 | +0.21(+1.67%) |
Apr 11, 2008 | 12.70 | 13.27 | 12.54 | 12.54 | 10,656 | -0.29(-2.26%) |
Apr 10, 2008 | 12.96 | 13.42 | 12.72 | 12.83 | 6,042 | +0.13(+1.02%) |
Apr 09, 2008 | 12.49 | 12.90 | 12.45 | 12.70 | 8,206 | -0.28(-2.16%) |
Apr 08, 2008 | 12.39 | 13.41 | 12.39 | 12.98 | 28,353 | +0.33(+2.61%) |
Apr 07, 2008 | 12.53 | 12.80 | 12.53 | 12.65 | 7,387 | +0.07(+0.56%) |
Apr 04, 2008 | 12.45 | 12.75 | 12.39 | 12.58 | 8,640 | +0.01(+0.08%) |
Apr 03, 2008 | 12.56 | 12.57 | 12.35 | 12.57 | 8,450 | -0.41(-3.16%) |
Apr 02, 2008 | 12.99 | 12.99 | 12.60 | 12.98 | 13,538 | +0.11(+0.85%) |
Apr 01, 2008 | 12.80 | 12.87 | 12.26 | 12.87 | 3,509 | -0.04(-0.31%) |
Mar 31, 2008 | 12.36 | 12.96 | 11.62 | 12.91 | 7,794 | +0.78(+6.43%) |
Mar 28, 2008 | 12.15 | 12.25 | 11.92 | 12.13 | 10,119 | +0.03(+0.25%) |
Mar 27, 2008 | 13.52 | 13.52 | 12.10 | 12.10 | 22,022 | -1.34(-9.97%) |
Mar 26, 2008 | 13.86 | 13.86 | 13.44 | 13.44 | 9,350 | -0.42(-3.03%) |
Mar 25, 2008 | 12.36 | 13.86 | 12.31 | 13.86 | 14,763 | +1.59(+12.96%) |
Mar 24, 2008 | 12.48 | 12.57 | 12.13 | 12.27 | 3,941 | -0.32(-2.54%) |
Mar 21, 2008 | 11.48 | 12.60 | 11.26 | 12.59 | 13,300 | +0.00(+0.00%) |
Mar 20, 2008 | 11.48 | 12.60 | 11.26 | 12.59 | 13,300 | +1.08(+9.38%) |
Mar 19, 2008 | 11.67 | 11.84 | 11.47 | 11.51 | 5,215 | -0.14(-1.20%) |
Mar 18, 2008 | 11.62 | 12.21 | 11.27 | 11.65 | 17,037 | +0.03(+0.26%) |
Mar 17, 2008 | 12.04 | 12.04 | 11.42 | 11.62 | 6,300 | -0.39(-3.25%) |
Mar 14, 2008 | 12.60 | 12.60 | 12.00 | 12.01 | 8,925 | -0.60(-4.72%) |
Mar 13, 2008 | 12.60 | 12.86 | 12.38 | 12.61 | 40,460 | -0.11(-0.83%) |
Mar 12, 2008 | 12.52 | 12.84 | 12.52 | 12.71 | 6,713 | -0.27(-2.08%) |
Mar 11, 2008 | 13.07 | 13.11 | 12.89 | 12.98 | 24,610 | -0.02(-0.15%) |
Mar 10, 2008 | 12.96 | 13.00 | 12.96 | 13.00 | 457 | +0.01(+0.08%) |
Mar 07, 2008 | 12.87 | 13.03 | 12.75 | 12.99 | 11,509 | -0.05(-0.38%) |
Mar 06, 2008 | 13.14 | 13.28 | 12.91 | 13.04 | 33,100 | -0.16(-1.21%) |
Mar 05, 2008 | 13.42 | 13.78 | 13.04 | 13.20 | 7,703 | -0.34(-2.51%) |
Mar 04, 2008 | 13.07 | 13.67 | 13.07 | 13.54 | 16,997 | +0.39(+2.97%) |
Mar 03, 2008 | 13.22 | 13.22 | 12.98 | 13.15 | 3,842 | -0.07(-0.53%) |
Feb 29, 2008 | 13.57 | 13.65 | 13.18 | 13.22 | 19,218 | -0.69(-4.96%) |
Feb 28, 2008 | 13.37 | 13.91 | 13.30 | 13.91 | 13,054 | +0.41(+3.04%) |
Feb 27, 2008 | 13.51 | 13.54 | 13.43 | 13.50 | 5,100 | -0.08(-0.59%) |
Feb 26, 2008 | 13.37 | 13.58 | 13.14 | 13.58 | 9,358 | +0.15(+1.12%) |
Feb 25, 2008 | 12.62 | 13.43 | 12.62 | 13.43 | 4,996 | +0.77(+6.08%) |
Feb 22, 2008 | 12.32 | 12.66 | 12.32 | 12.66 | 2,096 | -0.17(-1.33%) |
Feb 21, 2008 | 12.78 | 13.00 | 12.78 | 12.83 | 3,916 | +0.03(+0.23%) |
Feb 20, 2008 | 13.70 | 13.70 | 12.76 | 12.80 | 5,242 | -0.37(-2.81%) |
Feb 19, 2008 | 13.50 | 13.57 | 13.08 | 13.17 | 4,718 | -0.35(-2.59%) |
Feb 18, 2008 | 13.63 | 13.65 | 13.51 | 13.52 | 1,700 | +0.00(+0.00%) |
Feb 15, 2008 | 13.63 | 13.65 | 13.51 | 13.52 | 1,700 | -0.40(-2.87%) |
Feb 14, 2008 | 14.02 | 14.13 | 13.74 | 13.92 | 4,259 | -0.13(-0.93%) |
Feb 13, 2008 | 14.04 | 14.05 | 13.80 | 14.05 | 5,908 | +0.01(+0.07%) |
Feb 12, 2008 | 13.95 | 14.04 | 13.73 | 14.04 | 19,400 | +0.09(+0.65%) |
Feb 11, 2008 | 13.81 | 13.95 | 13.57 | 13.95 | 11,544 | +0.03(+0.22%) |
Feb 08, 2008 | 13.79 | 13.98 | 13.73 | 13.92 | 7,518 | +0.30(+2.20%) |
Feb 07, 2008 | 13.49 | 13.92 | 13.39 | 13.62 | 10,578 | +0.13(+0.96%) |
Feb 06, 2008 | 13.81 | 13.86 | 13.40 | 13.49 | 8,250 | -0.25(-1.82%) |
Feb 05, 2008 | 13.39 | 14.11 | 13.39 | 13.74 | 10,517 | +0.35(+2.61%) |
Feb 04, 2008 | 12.89 | 13.77 | 12.72 | 13.39 | 17,548 | +0.69(+5.43%) |