Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.01 | 13.23 | 13.00 | 13.12 | 930,984 | +0.16(+1.23%) |
Apr 29, 2008 | 12.97 | 13.07 | 12.82 | 12.96 | 454,518 | -0.06(-0.49%) |
Apr 28, 2008 | 13.15 | 13.15 | 12.77 | 13.02 | 714,288 | -0.17(-1.31%) |
Apr 25, 2008 | 12.58 | 13.35 | 12.58 | 13.20 | 1,043,384 | +0.61(+4.81%) |
Apr 24, 2008 | 12.37 | 12.71 | 12.14 | 12.59 | 779,179 | +0.25(+2.07%) |
Apr 23, 2008 | 12.40 | 12.47 | 12.24 | 12.33 | 1,068,720 | -0.01(-0.10%) |
Apr 22, 2008 | 12.37 | 12.52 | 12.11 | 12.35 | 822,106 | -0.11(-0.87%) |
Apr 21, 2008 | 12.67 | 12.67 | 12.32 | 12.46 | 366,081 | -0.29(-2.25%) |
Apr 18, 2008 | 12.60 | 13.02 | 12.52 | 12.74 | 669,069 | +0.37(+2.99%) |
Apr 17, 2008 | 12.25 | 12.43 | 12.10 | 12.37 | 896,910 | +0.09(+0.73%) |
Apr 16, 2008 | 11.96 | 12.39 | 11.88 | 12.28 | 597,669 | +0.46(+3.88%) |
Apr 15, 2008 | 11.47 | 11.85 | 11.47 | 11.82 | 477,720 | +0.38(+3.34%) |
Apr 14, 2008 | 11.57 | 11.73 | 11.33 | 11.44 | 681,301 | -0.15(-1.32%) |
Apr 11, 2008 | 11.57 | 11.91 | 11.56 | 11.60 | 647,706 | -0.26(-2.20%) |
Apr 10, 2008 | 11.79 | 12.04 | 11.58 | 11.86 | 427,797 | +0.04(+0.32%) |
Apr 09, 2008 | 12.12 | 12.17 | 11.72 | 11.82 | 501,420 | -0.31(-2.52%) |
Apr 08, 2008 | 12.25 | 12.28 | 11.94 | 12.12 | 669,767 | -0.20(-1.60%) |
Apr 07, 2008 | 12.49 | 12.60 | 12.24 | 12.32 | 308,996 | -0.06(-0.46%) |
Apr 04, 2008 | 12.67 | 12.76 | 12.30 | 12.38 | 519,569 | -0.43(-3.38%) |
Apr 03, 2008 | 12.63 | 12.88 | 12.51 | 12.81 | 488,277 | +0.10(+0.75%) |
Apr 02, 2008 | 12.54 | 12.83 | 12.42 | 12.72 | 393,282 | +0.15(+1.17%) |
Apr 01, 2008 | 12.44 | 12.69 | 12.38 | 12.57 | 514,417 | +0.35(+2.87%) |
Mar 31, 2008 | 11.87 | 12.45 | 11.85 | 12.22 | 482,667 | +0.36(+3.07%) |
Mar 28, 2008 | 12.21 | 12.35 | 11.85 | 11.86 | 364,992 | -0.34(-2.77%) |
Mar 27, 2008 | 12.51 | 12.61 | 12.09 | 12.19 | 593,700 | -0.26(-2.10%) |
Mar 26, 2008 | 12.77 | 12.78 | 12.35 | 12.46 | 756,957 | -0.41(-3.17%) |
Mar 25, 2008 | 13.03 | 13.11 | 12.74 | 12.86 | 883,366 | -0.19(-1.46%) |
Mar 24, 2008 | 12.90 | 13.38 | 12.69 | 13.05 | 598,447 | +0.17(+1.34%) |
Mar 21, 2008 | 12.40 | 12.90 | 12.05 | 12.88 | 2,037,552 | +0.00(+0.00%) |
Mar 20, 2008 | 12.40 | 12.90 | 12.05 | 12.88 | 2,037,552 | +0.61(+4.93%) |
Mar 19, 2008 | 12.61 | 12.90 | 12.27 | 12.28 | 940,826 | -0.22(-1.74%) |
Mar 18, 2008 | 12.40 | 12.54 | 11.98 | 12.49 | 1,176,785 | +0.34(+2.78%) |
Mar 17, 2008 | 11.69 | 12.35 | 11.69 | 12.16 | 1,052,155 | +0.10(+0.85%) |
Mar 14, 2008 | 12.11 | 12.39 | 11.51 | 12.05 | 1,005,350 | -0.10(-0.79%) |
Mar 13, 2008 | 11.81 | 12.19 | 11.51 | 12.15 | 1,059,534 | +0.16(+1.33%) |
Mar 12, 2008 | 12.25 | 12.56 | 11.98 | 11.99 | 1,648,846 | -0.24(-1.98%) |
Mar 11, 2008 | 11.68 | 12.25 | 11.68 | 12.23 | 1,335,226 | +0.85(+7.51%) |
Mar 10, 2008 | 11.04 | 11.43 | 11.04 | 11.38 | 1,409,363 | +0.40(+3.66%) |
Mar 07, 2008 | 10.45 | 11.12 | 10.45 | 10.98 | 604,241 | +0.41(+3.92%) |
Mar 06, 2008 | 10.73 | 10.80 | 10.54 | 10.56 | 444,672 | -0.17(-1.55%) |
Mar 05, 2008 | 11.03 | 11.21 | 10.69 | 10.73 | 529,699 | -0.23(-2.09%) |
Mar 04, 2008 | 10.88 | 11.14 | 10.60 | 10.96 | 606,800 | -0.06(-0.58%) |
Mar 03, 2008 | 10.99 | 11.19 | 10.91 | 11.02 | 485,948 | +0.06(+0.58%) |
Feb 29, 2008 | 11.33 | 11.38 | 10.92 | 10.96 | 512,008 | -0.50(-4.34%) |
Feb 28, 2008 | 11.48 | 11.63 | 11.38 | 11.45 | 481,725 | -0.10(-0.83%) |
Feb 27, 2008 | 11.77 | 11.94 | 11.52 | 11.55 | 719,766 | -0.34(-2.89%) |
Feb 26, 2008 | 11.69 | 12.20 | 11.66 | 11.89 | 437,956 | +0.10(+0.86%) |
Feb 25, 2008 | 11.81 | 11.86 | 11.45 | 11.79 | 713,367 | +0.01(+0.05%) |
Feb 22, 2008 | 11.84 | 11.91 | 11.47 | 11.79 | 1,074,937 | -0.06(-0.48%) |
Feb 21, 2008 | 12.28 | 12.49 | 11.77 | 11.84 | 491,938 | -0.33(-2.67%) |
Feb 20, 2008 | 11.89 | 12.43 | 11.89 | 12.17 | 730,909 | +0.17(+1.43%) |
Feb 19, 2008 | 12.17 | 12.53 | 11.96 | 12.00 | 680,559 | +0.01(+0.11%) |
Feb 18, 2008 | 11.95 | 12.15 | 11.86 | 11.98 | 613,906 | +0.00(+0.00%) |
Feb 15, 2008 | 11.95 | 12.15 | 11.86 | 11.98 | 613,906 | -0.08(-0.69%) |
Feb 14, 2008 | 12.62 | 12.62 | 12.05 | 12.07 | 749,309 | -0.52(-4.15%) |
Feb 13, 2008 | 12.39 | 12.66 | 12.18 | 12.59 | 456,303 | +0.34(+2.81%) |
Feb 12, 2008 | 12.36 | 12.51 | 12.09 | 12.25 | 472,677 | -0.03(-0.21%) |
Feb 11, 2008 | 12.77 | 12.79 | 12.24 | 12.27 | 541,659 | -0.52(-4.09%) |
Feb 08, 2008 | 12.49 | 12.94 | 12.48 | 12.79 | 842,042 | +0.25(+1.98%) |
Feb 07, 2008 | 12.16 | 12.63 | 12.06 | 12.54 | 638,856 | +0.33(+2.66%) |
Feb 06, 2008 | 12.63 | 12.70 | 12.20 | 12.22 | 458,275 | -0.31(-2.49%) |
Feb 05, 2008 | 12.33 | 12.98 | 12.33 | 12.53 | 824,667 | -0.08(-0.61%) |
Feb 04, 2008 | 12.99 | 12.99 | 12.51 | 12.61 | 682,313 | -0.40(-3.04%) |