Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.80 | 13.80 | 12.87 | 12.91 | 44,348 | -0.83(-6.02%) |
Apr 29, 2008 | 13.44 | 13.92 | 13.37 | 13.74 | 92,227 | +0.32(+2.38%) |
Apr 28, 2008 | 13.53 | 13.56 | 13.24 | 13.42 | 34,703 | -0.16(-1.14%) |
Apr 25, 2008 | 13.15 | 13.72 | 12.98 | 13.58 | 27,478 | +0.48(+3.69%) |
Apr 24, 2008 | 12.35 | 13.33 | 12.20 | 13.09 | 38,319 | +0.79(+6.45%) |
Apr 23, 2008 | 12.35 | 12.53 | 12.16 | 12.30 | 35,319 | +0.01(+0.07%) |
Apr 22, 2008 | 12.42 | 12.48 | 12.12 | 12.29 | 41,339 | -0.22(-1.72%) |
Apr 21, 2008 | 12.66 | 12.71 | 12.47 | 12.51 | 49,321 | -0.25(-1.96%) |
Apr 18, 2008 | 12.67 | 12.98 | 12.47 | 12.76 | 74,823 | +0.28(+2.28%) |
Apr 17, 2008 | 12.59 | 12.84 | 12.37 | 12.47 | 67,057 | -0.20(-1.56%) |
Apr 16, 2008 | 12.49 | 12.89 | 12.37 | 12.67 | 74,494 | +0.28(+2.30%) |
Apr 15, 2008 | 12.59 | 12.59 | 12.12 | 12.39 | 48,410 | -0.09(-0.76%) |
Apr 14, 2008 | 12.65 | 12.71 | 12.43 | 12.48 | 112,286 | -0.19(-1.50%) |
Apr 11, 2008 | 13.03 | 13.37 | 12.52 | 12.67 | 38,962 | -0.39(-2.97%) |
Apr 10, 2008 | 13.02 | 13.65 | 12.93 | 13.06 | 49,043 | +0.09(+0.66%) |
Apr 09, 2008 | 13.66 | 13.70 | 12.97 | 12.97 | 79,813 | -0.70(-5.11%) |
Apr 08, 2008 | 13.54 | 13.79 | 13.11 | 13.67 | 22,957 | +0.01(+0.06%) |
Apr 07, 2008 | 13.51 | 13.84 | 13.28 | 13.66 | 32,686 | +0.27(+1.99%) |
Apr 04, 2008 | 13.90 | 14.06 | 13.34 | 13.40 | 29,041 | -0.48(-3.48%) |
Apr 03, 2008 | 14.04 | 14.15 | 13.58 | 13.88 | 26,168 | -0.27(-1.89%) |
Apr 02, 2008 | 14.17 | 14.22 | 13.85 | 14.15 | 27,013 | -0.06(-0.42%) |
Apr 01, 2008 | 14.03 | 14.22 | 13.93 | 14.21 | 40,774 | +0.36(+2.62%) |
Mar 31, 2008 | 14.15 | 14.20 | 13.84 | 13.84 | 20,463 | -0.23(-1.65%) |
Mar 28, 2008 | 13.77 | 14.14 | 13.61 | 14.08 | 29,402 | +0.30(+2.19%) |
Mar 27, 2008 | 14.25 | 14.31 | 13.58 | 13.78 | 52,504 | -0.49(-3.44%) |
Mar 26, 2008 | 14.16 | 14.34 | 13.91 | 14.27 | 42,170 | +0.03(+0.24%) |
Mar 25, 2008 | 13.98 | 14.23 | 13.50 | 14.23 | 51,941 | +0.22(+1.60%) |
Mar 24, 2008 | 14.29 | 14.42 | 13.72 | 14.01 | 87,232 | -0.20(-1.40%) |
Mar 21, 2008 | 13.53 | 14.22 | 12.98 | 14.21 | 326,807 | +0.00(+0.00%) |
Mar 20, 2008 | 13.53 | 14.22 | 12.98 | 14.21 | 326,807 | +0.98(+7.43%) |
Mar 19, 2008 | 13.87 | 13.87 | 13.22 | 13.22 | 92,759 | -0.53(-3.88%) |
Mar 18, 2008 | 13.66 | 13.79 | 13.27 | 13.76 | 45,280 | +0.39(+2.90%) |
Mar 17, 2008 | 13.00 | 13.64 | 12.78 | 13.37 | 56,348 | +0.37(+2.85%) |
Mar 14, 2008 | 12.75 | 13.03 | 12.45 | 13.00 | 64,759 | +0.39(+3.08%) |
Mar 13, 2008 | 12.30 | 12.93 | 12.14 | 12.61 | 61,351 | +0.23(+1.88%) |
Mar 12, 2008 | 12.20 | 12.93 | 12.06 | 12.38 | 50,829 | +0.22(+1.77%) |
Mar 11, 2008 | 11.16 | 12.26 | 11.15 | 12.16 | 47,614 | +1.30(+11.98%) |
Mar 10, 2008 | 11.41 | 11.42 | 10.60 | 10.86 | 66,672 | -0.48(-4.26%) |
Mar 07, 2008 | 10.78 | 11.69 | 10.78 | 11.34 | 34,732 | +0.44(+4.03%) |
Mar 06, 2008 | 11.66 | 11.67 | 10.89 | 10.91 | 96,098 | -0.84(-7.19%) |
Mar 05, 2008 | 11.69 | 11.99 | 11.14 | 11.75 | 197,159 | +0.14(+1.19%) |
Mar 04, 2008 | 11.50 | 11.65 | 11.06 | 11.61 | 41,434 | +0.04(+0.37%) |
Mar 03, 2008 | 12.24 | 12.24 | 11.43 | 11.57 | 49,415 | -0.69(-5.63%) |
Feb 29, 2008 | 12.40 | 12.63 | 12.08 | 12.26 | 62,997 | -0.31(-2.47%) |
Feb 28, 2008 | 12.64 | 12.90 | 12.38 | 12.57 | 44,666 | -0.21(-1.62%) |
Feb 27, 2008 | 12.98 | 13.22 | 12.63 | 12.78 | 46,797 | -0.36(-2.76%) |
Feb 26, 2008 | 12.76 | 13.28 | 12.65 | 13.14 | 68,704 | +0.19(+1.47%) |
Feb 25, 2008 | 12.92 | 13.27 | 12.34 | 12.95 | 34,205 | +0.18(+1.42%) |
Feb 22, 2008 | 12.96 | 13.15 | 12.35 | 12.77 | 48,291 | -0.20(-1.53%) |
Feb 21, 2008 | 13.51 | 13.61 | 12.89 | 12.97 | 64,412 | -0.42(-3.16%) |
Feb 20, 2008 | 12.97 | 13.51 | 12.97 | 13.39 | 33,140 | +0.30(+2.31%) |
Feb 19, 2008 | 13.32 | 13.46 | 12.93 | 13.09 | 41,190 | -0.03(-0.26%) |
Feb 18, 2008 | 12.99 | 13.18 | 12.81 | 13.12 | 27,638 | +0.00(+0.00%) |
Feb 15, 2008 | 12.99 | 13.18 | 12.81 | 13.12 | 27,638 | +0.03(+0.26%) |
Feb 14, 2008 | 13.79 | 13.79 | 12.89 | 13.09 | 95,582 | -0.73(-5.30%) |
Feb 13, 2008 | 13.52 | 14.01 | 13.21 | 13.82 | 63,604 | +0.49(+3.69%) |
Feb 12, 2008 | 13.26 | 13.48 | 13.06 | 13.33 | 74,315 | +0.16(+1.24%) |
Feb 11, 2008 | 13.10 | 13.71 | 12.93 | 13.16 | 106,108 | +0.09(+0.73%) |
Feb 08, 2008 | 13.41 | 13.70 | 13.03 | 13.07 | 40,353 | -0.35(-2.63%) |
Feb 07, 2008 | 12.98 | 13.70 | 12.98 | 13.42 | 44,824 | +0.38(+2.91%) |
Feb 06, 2008 | 13.09 | 13.34 | 12.74 | 13.04 | 43,431 | +0.09(+0.67%) |
Feb 05, 2008 | 12.96 | 13.72 | 12.94 | 12.96 | 57,131 | -0.32(-2.40%) |
Feb 04, 2008 | 13.29 | 13.58 | 13.08 | 13.28 | 204,082 | -0.08(-0.58%) |