Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.89 | 15.10 | 14.69 | 14.95 | 309,650 | +0.23(+1.54%) |
Apr 29, 2008 | 13.81 | 14.83 | 13.77 | 14.72 | 587,317 | +0.94(+6.82%) |
Apr 28, 2008 | 13.80 | 14.03 | 13.67 | 13.78 | 481,362 | +0.00(+0.00%) |
Apr 25, 2008 | 13.88 | 14.19 | 13.54 | 13.78 | 451,785 | +0.02(+0.15%) |
Apr 24, 2008 | 13.70 | 13.92 | 13.54 | 13.76 | 172,646 | +0.01(+0.07%) |
Apr 23, 2008 | 13.42 | 13.75 | 13.40 | 13.75 | 224,097 | +0.35(+2.58%) |
Apr 22, 2008 | 13.55 | 13.64 | 13.40 | 13.41 | 229,815 | -0.20(-1.48%) |
Apr 21, 2008 | 13.70 | 13.87 | 13.57 | 13.61 | 136,907 | -0.10(-0.75%) |
Apr 18, 2008 | 14.17 | 14.40 | 13.68 | 13.71 | 395,933 | -0.21(-1.52%) |
Apr 17, 2008 | 13.65 | 14.17 | 13.38 | 13.92 | 375,694 | +0.25(+1.81%) |
Apr 16, 2008 | 12.72 | 13.73 | 12.16 | 13.68 | 289,693 | +1.06(+8.43%) |
Apr 15, 2008 | 12.44 | 12.74 | 12.44 | 12.61 | 218,658 | +0.21(+1.71%) |
Apr 14, 2008 | 12.20 | 12.49 | 12.19 | 12.40 | 341,133 | +0.12(+1.01%) |
Apr 11, 2008 | 12.38 | 12.55 | 12.25 | 12.28 | 256,076 | -0.21(-1.65%) |
Apr 10, 2008 | 11.91 | 12.67 | 11.91 | 12.48 | 334,510 | +0.62(+5.22%) |
Apr 09, 2008 | 12.11 | 12.33 | 11.82 | 11.86 | 288,436 | -0.18(-1.46%) |
Apr 08, 2008 | 11.91 | 12.18 | 11.84 | 12.04 | 271,265 | +0.00(+0.00%) |
Apr 07, 2008 | 11.82 | 12.23 | 11.82 | 12.04 | 395,127 | +0.32(+2.73%) |
Apr 04, 2008 | 12.08 | 12.11 | 11.57 | 11.72 | 330,811 | -0.37(-3.07%) |
Apr 03, 2008 | 12.00 | 12.13 | 11.62 | 12.09 | 287,352 | -0.04(-0.34%) |
Apr 02, 2008 | 11.56 | 12.33 | 11.52 | 12.13 | 368,107 | +0.55(+4.72%) |
Apr 01, 2008 | 11.53 | 11.61 | 11.05 | 11.59 | 190,101 | +0.19(+1.63%) |
Mar 31, 2008 | 10.91 | 11.55 | 10.87 | 11.40 | 185,950 | +0.52(+4.79%) |
Mar 28, 2008 | 11.04 | 11.35 | 10.83 | 10.88 | 81,514 | -0.05(-0.43%) |
Mar 27, 2008 | 11.02 | 11.21 | 10.76 | 10.92 | 452,145 | -0.03(-0.28%) |
Mar 26, 2008 | 11.21 | 11.22 | 10.79 | 10.96 | 193,444 | -0.26(-2.30%) |
Mar 25, 2008 | 11.19 | 11.23 | 11.06 | 11.21 | 120,015 | +0.07(+0.65%) |
Mar 24, 2008 | 11.03 | 11.20 | 10.70 | 11.14 | 214,249 | +0.13(+1.22%) |
Mar 21, 2008 | 11.23 | 11.23 | 10.78 | 11.01 | 512,702 | +0.00(+0.00%) |
Mar 20, 2008 | 11.23 | 11.23 | 10.78 | 11.01 | 512,702 | +0.24(+2.25%) |
Mar 19, 2008 | 11.29 | 11.45 | 10.76 | 10.76 | 169,990 | -0.52(-4.62%) |
Mar 18, 2008 | 11.28 | 11.36 | 10.53 | 11.29 | 545,014 | +0.28(+2.58%) |
Mar 17, 2008 | 10.93 | 11.17 | 10.68 | 11.00 | 274,144 | -0.08(-0.75%) |
Mar 14, 2008 | 11.04 | 11.18 | 10.75 | 11.08 | 319,774 | +0.10(+0.89%) |
Mar 13, 2008 | 10.57 | 11.16 | 10.36 | 10.99 | 557,436 | +0.34(+3.20%) |
Mar 12, 2008 | 10.18 | 10.97 | 10.18 | 10.65 | 558,280 | +0.50(+4.94%) |
Mar 11, 2008 | 10.22 | 10.71 | 9.845 | 10.14 | 823,607 | +1.74(+20.70%) |
Mar 10, 2008 | 8.751 | 8.751 | 8.312 | 8.405 | 138,164 | -0.26(-2.98%) |
Mar 07, 2008 | 8.663 | 8.890 | 8.617 | 8.663 | 91,431 | -0.11(-1.29%) |
Mar 06, 2008 | 8.808 | 8.864 | 8.627 | 8.777 | 190,097 | -0.06(-0.70%) |
Mar 05, 2008 | 8.895 | 8.921 | 8.725 | 8.839 | 138,234 | -0.03(-0.29%) |
Mar 04, 2008 | 8.441 | 8.999 | 8.436 | 8.864 | 278,843 | +0.32(+3.75%) |
Mar 03, 2008 | 8.374 | 8.689 | 8.266 | 8.544 | 123,774 | +0.16(+1.91%) |
Feb 29, 2008 | 8.550 | 9.045 | 8.338 | 8.384 | 60,457 | -0.26(-3.04%) |
Feb 28, 2008 | 8.818 | 8.988 | 8.544 | 8.648 | 191,147 | -0.26(-2.95%) |
Feb 27, 2008 | 8.859 | 9.076 | 8.710 | 8.911 | 147,020 | -0.05(-0.52%) |
Feb 26, 2008 | 8.937 | 9.262 | 8.715 | 8.957 | 79,906 | -0.06(-0.63%) |
Feb 25, 2008 | 9.050 | 9.055 | 8.668 | 9.014 | 46,409 | -0.02(-0.17%) |
Feb 22, 2008 | 8.591 | 9.045 | 8.555 | 9.030 | 127,979 | +0.43(+5.05%) |
Feb 21, 2008 | 8.859 | 9.097 | 8.596 | 8.596 | 113,594 | -0.21(-2.40%) |
Feb 20, 2008 | 8.777 | 8.957 | 8.694 | 8.808 | 265,586 | +0.00(+0.00%) |
Feb 19, 2008 | 8.591 | 8.932 | 8.591 | 8.808 | 139,903 | +0.33(+3.83%) |
Feb 18, 2008 | 8.364 | 8.622 | 8.333 | 8.482 | 155,378 | +0.00(+0.00%) |
Feb 15, 2008 | 8.364 | 8.622 | 8.333 | 8.482 | 155,378 | +0.07(+0.86%) |
Feb 14, 2008 | 9.128 | 9.128 | 8.369 | 8.410 | 179,369 | -0.68(-7.44%) |
Feb 13, 2008 | 8.741 | 9.086 | 8.730 | 9.086 | 51,042 | +0.16(+1.79%) |
Feb 12, 2008 | 8.828 | 8.994 | 8.725 | 8.926 | 58,038 | +0.12(+1.41%) |
Feb 11, 2008 | 8.890 | 8.911 | 8.534 | 8.803 | 107,126 | -0.10(-1.16%) |
Feb 08, 2008 | 9.128 | 9.308 | 8.782 | 8.906 | 215,181 | -0.26(-2.87%) |
Feb 07, 2008 | 9.169 | 9.334 | 8.975 | 9.169 | 113,383 | -0.04(-0.39%) |
Feb 06, 2008 | 9.241 | 9.260 | 9.019 | 9.205 | 130,097 | +0.05(+0.51%) |
Feb 05, 2008 | 8.994 | 9.334 | 8.090 | 9.159 | 169,111 | -0.01(-0.06%) |
Feb 04, 2008 | 8.978 | 9.246 | 8.978 | 9.164 | 138,276 | +0.21(+2.36%) |