Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.93 | 14.19 | 13.72 | 13.89 | 424,634 | +0.01(+0.06%) |
Apr 29, 2008 | 14.29 | 14.59 | 13.86 | 13.88 | 944,047 | -0.43(-3.02%) |
Apr 28, 2008 | 14.71 | 14.75 | 14.28 | 14.31 | 433,390 | -0.30(-2.04%) |
Apr 25, 2008 | 13.37 | 14.70 | 13.37 | 14.61 | 902,646 | +0.42(+2.98%) |
Apr 24, 2008 | 14.30 | 14.38 | 13.87 | 14.19 | 343,816 | -0.07(-0.50%) |
Apr 23, 2008 | 13.84 | 14.35 | 13.77 | 14.26 | 516,484 | +0.31(+2.20%) |
Apr 22, 2008 | 14.24 | 14.31 | 13.30 | 13.95 | 744,149 | -0.36(-2.49%) |
Apr 21, 2008 | 14.38 | 14.48 | 14.24 | 14.31 | 235,177 | -0.13(-0.93%) |
Apr 18, 2008 | 14.26 | 14.60 | 14.26 | 14.44 | 498,340 | +0.29(+2.08%) |
Apr 17, 2008 | 14.33 | 14.35 | 13.95 | 14.15 | 288,333 | -0.15(-1.06%) |
Apr 16, 2008 | 13.84 | 14.36 | 13.66 | 14.30 | 506,649 | +0.61(+4.46%) |
Apr 15, 2008 | 13.69 | 14.01 | 13.63 | 13.69 | 376,571 | -0.01(-0.06%) |
Apr 14, 2008 | 13.82 | 14.02 | 13.66 | 13.70 | 171,447 | -0.16(-1.16%) |
Apr 11, 2008 | 14.21 | 14.26 | 13.79 | 13.86 | 385,946 | -0.45(-3.12%) |
Apr 10, 2008 | 13.49 | 14.45 | 13.49 | 14.31 | 1,193,796 | +1.31(+10.08%) |
Apr 09, 2008 | 13.04 | 13.19 | 12.92 | 13.00 | 236,536 | -0.07(-0.55%) |
Apr 08, 2008 | 12.71 | 13.11 | 12.71 | 13.07 | 373,219 | +0.29(+2.23%) |
Apr 07, 2008 | 13.22 | 13.25 | 12.67 | 12.78 | 814,808 | -0.80(-5.91%) |
Apr 04, 2008 | 13.38 | 13.95 | 13.34 | 13.58 | 683,480 | +0.17(+1.26%) |
Apr 03, 2008 | 13.22 | 13.41 | 13.08 | 13.41 | 177,090 | +0.12(+0.87%) |
Apr 02, 2008 | 13.15 | 13.38 | 13.12 | 13.30 | 276,770 | +0.06(+0.47%) |
Apr 01, 2008 | 13.10 | 13.32 | 13.02 | 13.24 | 446,216 | +0.20(+1.50%) |
Mar 31, 2008 | 13.39 | 13.57 | 12.87 | 13.04 | 356,409 | -0.45(-3.34%) |
Mar 28, 2008 | 13.37 | 13.50 | 13.10 | 13.49 | 484,944 | +0.13(+0.97%) |
Mar 27, 2008 | 13.19 | 13.55 | 13.17 | 13.36 | 473,536 | +0.29(+2.25%) |
Mar 26, 2008 | 12.77 | 13.21 | 12.75 | 13.07 | 177,301 | +0.19(+1.49%) |
Mar 25, 2008 | 12.75 | 13.05 | 12.75 | 12.87 | 237,708 | +0.17(+1.37%) |
Mar 24, 2008 | 12.91 | 13.16 | 12.68 | 12.70 | 312,765 | -0.17(-1.32%) |
Mar 21, 2008 | 12.76 | 13.19 | 12.75 | 12.87 | 822,038 | +0.00(+0.00%) |
Mar 20, 2008 | 12.76 | 13.19 | 12.75 | 12.87 | 822,038 | +0.08(+0.63%) |
Mar 19, 2008 | 12.42 | 13.05 | 12.42 | 12.79 | 465,318 | +0.31(+2.50%) |
Mar 18, 2008 | 12.35 | 12.56 | 12.26 | 12.48 | 244,653 | +0.16(+1.27%) |
Mar 17, 2008 | 12.20 | 12.40 | 12.20 | 12.32 | 157,546 | +0.00(+0.00%) |
Mar 14, 2008 | 12.46 | 12.70 | 12.19 | 12.32 | 153,899 | -0.13(-1.04%) |
Mar 13, 2008 | 12.50 | 12.64 | 12.38 | 12.45 | 437,927 | -0.05(-0.43%) |
Mar 12, 2008 | 12.44 | 12.69 | 12.44 | 12.50 | 190,080 | +0.03(+0.21%) |
Mar 11, 2008 | 12.64 | 12.85 | 12.22 | 12.48 | 460,584 | -0.05(-0.43%) |
Mar 10, 2008 | 11.97 | 12.63 | 11.97 | 12.53 | 671,096 | +0.60(+5.04%) |
Mar 07, 2008 | 11.72 | 12.08 | 11.72 | 11.93 | 244,834 | +0.15(+1.29%) |
Mar 06, 2008 | 12.05 | 12.09 | 11.74 | 11.78 | 287,857 | -0.26(-2.15%) |
Mar 05, 2008 | 11.73 | 12.04 | 11.70 | 12.04 | 276,117 | +0.29(+2.50%) |
Mar 04, 2008 | 11.62 | 11.85 | 11.62 | 11.74 | 467,832 | +0.03(+0.27%) |
Mar 03, 2008 | 11.67 | 11.80 | 11.48 | 11.71 | 380,792 | -0.01(-0.08%) |
Feb 29, 2008 | 11.64 | 11.77 | 11.61 | 11.72 | 341,409 | -0.03(-0.23%) |
Feb 28, 2008 | 11.85 | 12.01 | 11.63 | 11.75 | 114,505 | -0.20(-1.68%) |
Feb 27, 2008 | 11.84 | 12.18 | 11.83 | 11.95 | 254,275 | -0.10(-0.81%) |
Feb 26, 2008 | 12.01 | 12.18 | 11.95 | 12.05 | 195,769 | -0.03(-0.26%) |
Feb 25, 2008 | 11.93 | 12.14 | 11.91 | 12.08 | 148,168 | +0.11(+0.89%) |
Feb 22, 2008 | 12.31 | 12.38 | 11.90 | 11.97 | 178,069 | -0.30(-2.47%) |
Feb 21, 2008 | 12.26 | 12.53 | 12.19 | 12.27 | 292,774 | +0.16(+1.32%) |
Feb 20, 2008 | 12.10 | 12.39 | 11.95 | 12.11 | 309,379 | -0.01(-0.07%) |
Feb 19, 2008 | 12.26 | 12.34 | 12.03 | 12.12 | 274,109 | -0.00(-0.04%) |
Feb 18, 2008 | 11.70 | 12.15 | 11.59 | 12.13 | 379,816 | +0.00(+0.00%) |
Feb 15, 2008 | 11.70 | 12.15 | 11.59 | 12.13 | 379,816 | +0.43(+3.66%) |
Feb 14, 2008 | 11.94 | 12.03 | 11.59 | 11.70 | 230,242 | -0.27(-2.27%) |
Feb 13, 2008 | 11.99 | 12.14 | 11.92 | 11.97 | 256,761 | -0.01(-0.07%) |
Feb 12, 2008 | 12.03 | 12.25 | 11.89 | 11.98 | 330,761 | +0.00(+0.04%) |
Feb 11, 2008 | 11.93 | 12.21 | 11.72 | 11.97 | 876,511 | -0.10(-0.81%) |
Feb 08, 2008 | 11.89 | 12.14 | 11.72 | 12.07 | 928,961 | -0.01(-0.11%) |
Feb 07, 2008 | 11.86 | 12.70 | 11.50 | 12.09 | 3,172,833 | +2.54(+26.55%) |
Feb 06, 2008 | 10.70 | 10.70 | 9.537 | 9.550 | 1,071,441 | -1.02(-9.69%) |
Feb 05, 2008 | 11.47 | 11.47 | 10.30 | 10.58 | 938,599 | -0.88(-7.70%) |
Feb 04, 2008 | 11.35 | 11.61 | 11.35 | 11.46 | 486,723 | +0.25(+2.20%) |