Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.22 | 13.59 | 13.03 | 13.31 | 548,121 | +0.21(+1.60%) |
Apr 29, 2008 | 13.14 | 13.24 | 12.73 | 13.10 | 261,122 | -0.01(-0.08%) |
Apr 28, 2008 | 12.89 | 13.26 | 12.80 | 13.11 | 570,986 | +0.38(+2.99%) |
Apr 25, 2008 | 12.79 | 12.94 | 12.43 | 12.73 | 137,801 | -0.06(-0.47%) |
Apr 24, 2008 | 12.47 | 12.85 | 12.18 | 12.79 | 218,480 | +0.35(+2.81%) |
Apr 23, 2008 | 12.24 | 12.56 | 12.20 | 12.44 | 233,698 | +0.28(+2.30%) |
Apr 22, 2008 | 12.42 | 12.58 | 11.99 | 12.16 | 217,531 | -0.45(-3.57%) |
Apr 21, 2008 | 12.33 | 12.63 | 12.23 | 12.61 | 229,717 | +0.20(+1.61%) |
Apr 18, 2008 | 12.72 | 12.72 | 12.29 | 12.41 | 380,195 | -0.01(-0.08%) |
Apr 17, 2008 | 12.37 | 12.51 | 12.19 | 12.42 | 242,803 | +0.12(+0.98%) |
Apr 16, 2008 | 11.82 | 12.53 | 11.82 | 12.30 | 531,778 | +0.62(+5.31%) |
Apr 15, 2008 | 11.84 | 12.09 | 11.43 | 11.68 | 341,771 | -0.10(-0.85%) |
Apr 14, 2008 | 12.07 | 12.34 | 11.66 | 11.78 | 615,558 | -0.34(-2.81%) |
Apr 11, 2008 | 12.12 | 12.56 | 11.99 | 12.12 | 321,558 | -0.28(-2.26%) |
Apr 10, 2008 | 11.83 | 12.65 | 11.83 | 12.40 | 562,378 | +0.56(+4.73%) |
Apr 09, 2008 | 12.41 | 12.45 | 11.80 | 11.84 | 404,228 | -0.53(-4.28%) |
Apr 08, 2008 | 11.90 | 12.44 | 11.90 | 12.37 | 315,074 | +0.27(+2.23%) |
Apr 07, 2008 | 12.43 | 12.50 | 12.08 | 12.10 | 348,770 | -0.27(-2.18%) |
Apr 04, 2008 | 12.08 | 12.49 | 11.58 | 12.37 | 502,990 | +0.33(+2.74%) |
Apr 03, 2008 | 11.65 | 12.05 | 11.53 | 12.04 | 817,312 | +0.26(+2.21%) |
Apr 02, 2008 | 11.73 | 12.48 | 11.51 | 11.78 | 695,597 | +0.02(+0.17%) |
Apr 01, 2008 | 11.60 | 11.98 | 11.57 | 11.76 | 274,681 | +0.44(+3.89%) |
Mar 31, 2008 | 11.03 | 11.48 | 11.03 | 11.32 | 423,322 | +0.33(+3.00%) |
Mar 28, 2008 | 11.17 | 11.62 | 10.94 | 10.99 | 326,111 | -0.11(-0.99%) |
Mar 27, 2008 | 11.35 | 11.41 | 11.07 | 11.10 | 226,011 | -0.28(-2.46%) |
Mar 26, 2008 | 11.48 | 11.52 | 11.21 | 11.38 | 139,174 | -0.18(-1.56%) |
Mar 25, 2008 | 11.55 | 11.65 | 11.18 | 11.56 | 162,103 | -0.01(-0.09%) |
Mar 24, 2008 | 11.22 | 11.65 | 10.91 | 11.57 | 301,015 | +0.42(+3.77%) |
Mar 21, 2008 | 10.97 | 11.18 | 10.69 | 11.15 | 851,284 | +0.00(+0.00%) |
Mar 20, 2008 | 10.97 | 11.18 | 10.69 | 11.15 | 851,284 | +0.34(+3.15%) |
Mar 19, 2008 | 11.32 | 11.36 | 10.81 | 10.81 | 432,637 | -0.50(-4.42%) |
Mar 18, 2008 | 10.56 | 11.39 | 10.56 | 11.31 | 222,977 | +1.02(+9.91%) |
Mar 17, 2008 | 10.17 | 10.67 | 10.15 | 10.29 | 208,073 | -0.09(-0.87%) |
Mar 14, 2008 | 10.80 | 10.80 | 10.23 | 10.38 | 270,520 | -0.34(-3.17%) |
Mar 13, 2008 | 10.45 | 10.77 | 10.22 | 10.72 | 405,262 | +0.17(+1.61%) |
Mar 12, 2008 | 10.50 | 11.09 | 10.40 | 10.55 | 286,707 | +0.06(+0.57%) |
Mar 11, 2008 | 10.63 | 10.85 | 10.25 | 10.49 | 347,191 | +0.19(+1.84%) |
Mar 10, 2008 | 10.74 | 10.84 | 10.27 | 10.30 | 238,924 | -0.38(-3.56%) |
Mar 07, 2008 | 10.56 | 11.01 | 10.46 | 10.68 | 315,964 | -0.23(-2.11%) |
Mar 06, 2008 | 11.16 | 11.32 | 10.83 | 10.91 | 144,494 | -0.33(-2.94%) |
Mar 05, 2008 | 11.08 | 11.35 | 11.00 | 11.24 | 289,266 | +0.20(+1.81%) |
Mar 04, 2008 | 10.96 | 11.19 | 10.70 | 11.04 | 319,418 | +0.00(+0.00%) |
Mar 03, 2008 | 11.00 | 11.19 | 10.97 | 11.04 | 416,320 | +0.02(+0.18%) |
Feb 29, 2008 | 11.00 | 11.19 | 11.00 | 11.02 | 384,763 | -0.01(-0.09%) |
Feb 28, 2008 | 11.13 | 11.31 | 11.00 | 11.03 | 220,484 | -0.10(-0.90%) |
Feb 27, 2008 | 11.18 | 11.38 | 11.00 | 11.13 | 180,284 | -0.14(-1.24%) |
Feb 26, 2008 | 11.00 | 11.61 | 11.00 | 11.27 | 254,150 | +0.23(+2.08%) |
Feb 25, 2008 | 11.10 | 11.45 | 11.00 | 11.04 | 242,372 | -0.10(-0.90%) |
Feb 22, 2008 | 11.09 | 11.22 | 10.87 | 11.14 | 266,283 | +0.05(+0.45%) |
Feb 21, 2008 | 11.49 | 11.73 | 11.00 | 11.09 | 258,254 | -0.34(-2.97%) |
Feb 20, 2008 | 11.05 | 11.62 | 10.86 | 11.43 | 322,650 | +0.32(+2.88%) |
Feb 19, 2008 | 10.89 | 11.24 | 10.60 | 11.11 | 219,916 | +0.38(+3.54%) |
Feb 18, 2008 | 10.94 | 10.98 | 10.47 | 10.73 | 194,224 | +0.00(+0.00%) |
Feb 15, 2008 | 10.94 | 10.98 | 10.47 | 10.73 | 194,224 | -0.27(-2.45%) |
Feb 14, 2008 | 11.11 | 11.40 | 10.85 | 11.00 | 298,935 | -0.10(-0.90%) |
Feb 13, 2008 | 11.21 | 11.47 | 11.09 | 11.10 | 280,649 | +0.02(+0.18%) |
Feb 12, 2008 | 11.37 | 11.54 | 10.96 | 11.08 | 326,154 | -0.25(-2.21%) |
Feb 11, 2008 | 10.48 | 11.49 | 10.42 | 11.33 | 536,356 | +0.83(+7.90%) |
Feb 08, 2008 | 11.34 | 11.48 | 10.44 | 10.50 | 832,293 | +0.73(+7.47%) |
Feb 07, 2008 | 9.710 | 9.830 | 9.270 | 9.770 | 943,788 | -0.04(-0.41%) |
Feb 06, 2008 | 10.02 | 10.14 | 9.750 | 9.810 | 340,048 | -0.11(-1.11%) |
Feb 05, 2008 | 10.10 | 10.38 | 9.920 | 9.920 | 258,490 | -0.30(-2.94%) |
Feb 04, 2008 | 10.15 | 10.54 | 10.10 | 10.22 | 244,625 | +0.06(+0.59%) |