Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.83 | 12.90 | 11.90 | 12.14 | 1,390,893 | -0.62(-4.86%) |
Apr 29, 2008 | 12.95 | 12.96 | 12.58 | 12.76 | 659,489 | -0.24(-1.85%) |
Apr 28, 2008 | 13.03 | 13.25 | 12.76 | 13.00 | 1,052,359 | +0.13(+1.01%) |
Apr 25, 2008 | 13.70 | 13.96 | 12.39 | 12.87 | 2,136,262 | -1.83(-12.45%) |
Apr 24, 2008 | 14.08 | 14.88 | 14.08 | 14.70 | 727,802 | +0.62(+4.40%) |
Apr 23, 2008 | 13.65 | 14.08 | 13.52 | 14.08 | 634,224 | +0.46(+3.38%) |
Apr 22, 2008 | 13.69 | 13.78 | 13.38 | 13.62 | 317,554 | -0.06(-0.44%) |
Apr 21, 2008 | 14.01 | 14.10 | 13.61 | 13.68 | 297,115 | -0.36(-2.56%) |
Apr 18, 2008 | 13.95 | 14.23 | 13.79 | 14.04 | 423,893 | +0.34(+2.48%) |
Apr 17, 2008 | 13.62 | 13.77 | 13.21 | 13.70 | 360,043 | +0.24(+1.78%) |
Apr 16, 2008 | 13.15 | 13.48 | 13.00 | 13.46 | 474,051 | +0.46(+3.54%) |
Apr 15, 2008 | 12.77 | 13.39 | 12.52 | 13.00 | 272,129 | +0.29(+2.28%) |
Apr 14, 2008 | 12.93 | 13.01 | 12.58 | 12.71 | 426,275 | -0.25(-1.93%) |
Apr 11, 2008 | 13.10 | 13.31 | 12.82 | 12.96 | 272,068 | -0.23(-1.74%) |
Apr 10, 2008 | 13.33 | 13.55 | 13.10 | 13.19 | 363,795 | -0.06(-0.45%) |
Apr 09, 2008 | 13.58 | 13.72 | 13.20 | 13.25 | 507,658 | -0.28(-2.07%) |
Apr 08, 2008 | 13.58 | 13.60 | 13.31 | 13.53 | 245,729 | -0.10(-0.73%) |
Apr 07, 2008 | 13.45 | 13.71 | 13.36 | 13.63 | 408,828 | +0.24(+1.79%) |
Apr 04, 2008 | 13.04 | 13.55 | 12.94 | 13.39 | 459,193 | +0.39(+3.00%) |
Apr 03, 2008 | 12.95 | 13.11 | 12.58 | 13.00 | 360,280 | -0.01(-0.08%) |
Apr 02, 2008 | 13.00 | 13.36 | 12.89 | 13.01 | 539,698 | +0.11(+0.85%) |
Apr 01, 2008 | 12.50 | 12.90 | 12.46 | 12.90 | 352,047 | +0.59(+4.79%) |
Mar 31, 2008 | 12.43 | 12.49 | 12.10 | 12.31 | 407,370 | -0.08(-0.65%) |
Mar 28, 2008 | 12.68 | 12.73 | 12.26 | 12.39 | 353,228 | -0.28(-2.21%) |
Mar 27, 2008 | 12.80 | 12.85 | 12.44 | 12.67 | 359,790 | -0.08(-0.63%) |
Mar 26, 2008 | 13.00 | 13.00 | 12.50 | 12.75 | 610,195 | -0.28(-2.15%) |
Mar 25, 2008 | 12.89 | 13.03 | 12.57 | 13.03 | 465,740 | +0.12(+0.93%) |
Mar 24, 2008 | 12.50 | 12.97 | 12.50 | 12.91 | 605,077 | +0.53(+4.28%) |
Mar 21, 2008 | 12.05 | 12.43 | 11.93 | 12.38 | 736,848 | +0.00(+0.00%) |
Mar 20, 2008 | 12.05 | 12.43 | 11.93 | 12.38 | 736,848 | +0.47(+3.95%) |
Mar 19, 2008 | 12.48 | 12.49 | 11.82 | 11.91 | 433,291 | -0.40(-3.25%) |
Mar 18, 2008 | 11.75 | 12.35 | 11.70 | 12.31 | 522,392 | +0.86(+7.51%) |
Mar 17, 2008 | 10.97 | 11.54 | 10.70 | 11.45 | 439,301 | +0.48(+4.38%) |
Mar 14, 2008 | 11.31 | 11.63 | 10.81 | 10.97 | 353,272 | -0.27(-2.40%) |
Mar 13, 2008 | 11.25 | 11.41 | 11.03 | 11.24 | 520,042 | -0.15(-1.32%) |
Mar 12, 2008 | 10.95 | 11.60 | 10.82 | 11.39 | 610,733 | +0.44(+4.02%) |
Mar 11, 2008 | 10.95 | 11.00 | 10.51 | 10.95 | 677,993 | +0.32(+3.01%) |
Mar 10, 2008 | 11.00 | 11.16 | 10.51 | 10.63 | 387,061 | -0.31(-2.83%) |
Mar 07, 2008 | 11.10 | 11.13 | 10.86 | 10.94 | 701,511 | -0.17(-1.53%) |
Mar 06, 2008 | 11.40 | 11.50 | 11.06 | 11.11 | 275,693 | -0.33(-2.88%) |
Mar 05, 2008 | 11.65 | 11.73 | 11.39 | 11.44 | 611,543 | -0.13(-1.12%) |
Mar 04, 2008 | 11.49 | 11.75 | 11.31 | 11.57 | 437,918 | -0.06(-0.52%) |
Mar 03, 2008 | 11.77 | 12.01 | 11.59 | 11.63 | 414,186 | -0.10(-0.85%) |
Feb 29, 2008 | 11.96 | 12.14 | 11.61 | 11.73 | 368,405 | -0.35(-2.90%) |
Feb 28, 2008 | 12.26 | 12.26 | 11.94 | 12.08 | 493,829 | -0.28(-2.27%) |
Feb 27, 2008 | 11.81 | 12.42 | 11.81 | 12.36 | 612,878 | +0.55(+4.66%) |
Feb 26, 2008 | 11.97 | 12.02 | 11.60 | 11.81 | 744,369 | -0.24(-1.99%) |
Feb 25, 2008 | 11.74 | 12.08 | 11.60 | 12.05 | 284,149 | +0.29(+2.47%) |
Feb 22, 2008 | 11.86 | 12.14 | 11.57 | 11.76 | 477,554 | -0.06(-0.51%) |
Feb 21, 2008 | 12.25 | 12.40 | 11.80 | 11.82 | 237,958 | -0.37(-3.04%) |
Feb 20, 2008 | 12.08 | 12.27 | 12.01 | 12.19 | 292,239 | +0.04(+0.33%) |
Feb 19, 2008 | 12.24 | 12.32 | 11.90 | 12.15 | 257,876 | +0.05(+0.41%) |
Feb 18, 2008 | 12.20 | 12.38 | 11.96 | 12.10 | 300,954 | +0.00(+0.00%) |
Feb 15, 2008 | 12.20 | 12.38 | 11.96 | 12.10 | 300,954 | -0.18(-1.47%) |
Feb 14, 2008 | 12.65 | 12.74 | 12.19 | 12.28 | 297,220 | -0.39(-3.08%) |
Feb 13, 2008 | 12.40 | 12.91 | 12.39 | 12.67 | 547,062 | +0.42(+3.43%) |
Feb 12, 2008 | 12.25 | 12.57 | 12.06 | 12.25 | 372,494 | +0.08(+0.66%) |
Feb 11, 2008 | 12.59 | 12.65 | 12.12 | 12.17 | 394,887 | -0.35(-2.80%) |
Feb 08, 2008 | 12.68 | 12.85 | 12.37 | 12.52 | 225,553 | -0.18(-1.42%) |
Feb 07, 2008 | 12.66 | 12.99 | 12.51 | 12.70 | 368,034 | -0.01(-0.08%) |
Feb 06, 2008 | 12.70 | 13.04 | 12.64 | 12.71 | 376,041 | +0.08(+0.63%) |
Feb 05, 2008 | 12.75 | 13.02 | 12.20 | 12.63 | 330,820 | -0.40(-3.07%) |
Feb 04, 2008 | 13.45 | 13.50 | 12.92 | 13.03 | 334,444 | -0.42(-3.12%) |