Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.62 | 13.64 | 13.06 | 13.06 | 1,775,348 | -0.37(-2.74%) |
Apr 29, 2008 | 13.97 | 13.97 | 13.43 | 13.43 | 1,761,487 | -0.52(-3.74%) |
Apr 28, 2008 | 13.85 | 13.98 | 13.80 | 13.95 | 1,441,179 | +0.15(+1.08%) |
Apr 25, 2008 | 13.72 | 13.90 | 13.61 | 13.80 | 1,663,719 | +0.09(+0.69%) |
Apr 24, 2008 | 13.45 | 13.73 | 13.35 | 13.71 | 2,076,227 | +0.34(+2.56%) |
Apr 23, 2008 | 13.20 | 13.65 | 13.06 | 13.37 | 1,606,614 | +0.22(+1.70%) |
Apr 22, 2008 | 13.35 | 13.38 | 13.07 | 13.14 | 1,481,571 | -0.23(-1.74%) |
Apr 21, 2008 | 13.32 | 13.56 | 13.24 | 13.38 | 1,385,670 | -0.01(-0.07%) |
Apr 18, 2008 | 13.53 | 13.69 | 13.30 | 13.39 | 1,640,313 | -0.03(-0.22%) |
Apr 17, 2008 | 13.38 | 13.42 | 13.17 | 13.42 | 1,248,458 | +0.01(+0.07%) |
Apr 16, 2008 | 13.22 | 13.41 | 12.98 | 13.41 | 1,739,490 | +0.31(+2.35%) |
Apr 15, 2008 | 12.72 | 13.10 | 12.72 | 13.10 | 1,720,848 | +0.41(+3.21%) |
Apr 14, 2008 | 12.55 | 12.85 | 12.52 | 12.69 | 1,336,803 | +0.16(+1.27%) |
Apr 11, 2008 | 12.86 | 12.86 | 12.51 | 12.53 | 1,243,775 | -0.33(-2.55%) |
Apr 10, 2008 | 12.87 | 13.05 | 12.71 | 12.86 | 1,857,655 | +0.08(+0.66%) |
Apr 09, 2008 | 13.12 | 13.13 | 12.67 | 12.78 | 1,756,398 | -0.30(-2.32%) |
Apr 08, 2008 | 12.88 | 13.14 | 12.77 | 13.08 | 2,223,074 | +0.13(+1.00%) |
Apr 07, 2008 | 13.05 | 13.09 | 12.75 | 12.95 | 1,463,477 | +0.00(+0.00%) |
Apr 04, 2008 | 13.03 | 13.16 | 12.86 | 12.95 | 1,378,284 | -0.05(-0.38%) |
Apr 03, 2008 | 12.85 | 13.07 | 12.71 | 13.00 | 1,764,956 | +0.13(+1.04%) |
Apr 02, 2008 | 12.91 | 13.02 | 12.55 | 12.86 | 2,492,662 | -0.06(-0.46%) |
Apr 01, 2008 | 12.79 | 12.93 | 11.93 | 12.92 | 5,079,712 | +0.20(+1.60%) |
Mar 31, 2008 | 12.70 | 13.23 | 12.62 | 12.72 | 2,767,130 | +0.02(+0.16%) |
Mar 28, 2008 | 12.87 | 12.98 | 12.58 | 12.70 | 2,184,034 | -0.13(-1.04%) |
Mar 27, 2008 | 13.00 | 13.22 | 12.80 | 12.83 | 2,950,851 | -0.18(-1.41%) |
Mar 26, 2008 | 13.46 | 13.46 | 12.89 | 13.02 | 2,417,790 | -0.47(-3.46%) |
Mar 25, 2008 | 13.33 | 13.49 | 13.10 | 13.49 | 2,565,386 | +0.14(+1.08%) |
Mar 24, 2008 | 13.36 | 13.47 | 13.22 | 13.34 | 3,112,115 | -0.02(-0.15%) |
Mar 21, 2008 | 13.17 | 13.36 | 12.87 | 13.36 | 6,542,549 | +0.00(+0.00%) |
Mar 20, 2008 | 13.17 | 13.36 | 12.87 | 13.36 | 6,542,549 | +0.18(+1.36%) |
Mar 19, 2008 | 13.03 | 13.43 | 12.97 | 13.18 | 5,950,423 | +0.15(+1.18%) |
Mar 18, 2008 | 12.35 | 13.03 | 12.19 | 13.03 | 5,429,704 | +0.73(+5.93%) |
Mar 17, 2008 | 11.88 | 12.47 | 11.82 | 12.30 | 3,799,103 | +0.18(+1.47%) |
Mar 14, 2008 | 12.32 | 12.39 | 11.67 | 12.12 | 4,215,974 | -0.12(-0.97%) |
Mar 13, 2008 | 11.67 | 12.24 | 11.48 | 12.24 | 2,541,664 | +0.44(+3.70%) |
Mar 12, 2008 | 12.02 | 12.21 | 11.77 | 11.80 | 3,173,782 | -0.18(-1.49%) |
Mar 11, 2008 | 11.59 | 12.04 | 11.59 | 11.98 | 5,790,092 | +0.64(+5.60%) |
Mar 10, 2008 | 11.48 | 11.51 | 11.31 | 11.35 | 2,927,200 | -0.09(-0.83%) |
Mar 07, 2008 | 11.17 | 11.55 | 11.06 | 11.44 | 3,295,131 | +0.22(+1.95%) |
Mar 06, 2008 | 11.73 | 11.74 | 11.17 | 11.22 | 3,412,865 | -0.56(-4.72%) |
Mar 05, 2008 | 11.71 | 11.90 | 11.55 | 11.78 | 3,233,257 | +0.02(+0.17%) |
Mar 04, 2008 | 11.46 | 11.87 | 11.42 | 11.76 | 3,485,808 | +0.19(+1.67%) |
Mar 03, 2008 | 11.57 | 11.63 | 11.30 | 11.56 | 3,579,190 | +0.14(+1.22%) |
Feb 29, 2008 | 11.39 | 11.64 | 11.38 | 11.42 | 4,403,269 | -0.07(-0.65%) |
Feb 28, 2008 | 12.09 | 12.14 | 11.47 | 11.50 | 3,878,890 | -0.61(-5.04%) |
Feb 27, 2008 | 12.17 | 12.40 | 12.05 | 12.11 | 2,599,806 | -0.13(-1.09%) |
Feb 26, 2008 | 12.30 | 12.53 | 12.14 | 12.24 | 3,433,247 | -0.08(-0.68%) |
Feb 25, 2008 | 12.03 | 12.33 | 11.74 | 12.33 | 2,958,581 | +0.40(+3.37%) |
Feb 22, 2008 | 11.70 | 11.96 | 11.49 | 11.93 | 2,300,736 | +0.29(+2.47%) |
Feb 21, 2008 | 11.97 | 12.03 | 11.60 | 11.64 | 3,020,638 | -0.28(-2.33%) |
Feb 20, 2008 | 11.70 | 11.94 | 11.56 | 11.92 | 2,355,779 | +0.17(+1.44%) |
Feb 19, 2008 | 11.86 | 11.94 | 11.60 | 11.75 | 3,278,696 | -0.00(-0.04%) |
Feb 18, 2008 | 11.68 | 11.78 | 11.33 | 11.75 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.68 | 11.78 | 11.33 | 11.75 | 3,048,541 | +0.18(+1.59%) |
Feb 14, 2008 | 11.77 | 11.92 | 11.42 | 11.57 | 2,849,222 | -0.10(-0.85%) |
Feb 13, 2008 | 11.73 | 11.76 | 11.35 | 11.67 | 1,482,671 | +0.16(+1.38%) |
Feb 12, 2008 | 11.19 | 11.57 | 11.05 | 11.51 | 2,064,296 | +0.40(+3.57%) |
Feb 11, 2008 | 11.50 | 11.50 | 11.07 | 11.11 | 3,007,767 | -0.35(-3.07%) |
Feb 08, 2008 | 11.91 | 11.91 | 11.30 | 11.46 | 2,647,324 | -0.47(-3.95%) |
Feb 07, 2008 | 11.46 | 11.95 | 11.45 | 11.94 | 2,274,819 | +0.39(+3.40%) |
Feb 06, 2008 | 12.12 | 12.30 | 11.52 | 11.54 | 3,158,126 | -0.54(-4.44%) |
Feb 05, 2008 | 12.16 | 12.32 | 11.93 | 12.08 | 2,853,997 | -0.14(-1.14%) |
Feb 04, 2008 | 12.48 | 12.57 | 12.12 | 12.22 | 2,218,144 | -0.27(-2.15%) |