Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.85 | 12.94 | 12.50 | 12.63 | 477,308 | -0.26(-2.01%) |
Apr 29, 2008 | 13.07 | 13.11 | 12.83 | 12.89 | 196,655 | -0.18(-1.41%) |
Apr 28, 2008 | 12.98 | 13.13 | 12.89 | 13.07 | 229,040 | +0.12(+0.89%) |
Apr 25, 2008 | 13.36 | 13.37 | 12.92 | 12.96 | 363,525 | -0.46(-3.41%) |
Apr 24, 2008 | 13.38 | 13.52 | 13.14 | 13.42 | 344,564 | +0.22(+1.67%) |
Apr 23, 2008 | 13.38 | 13.49 | 13.17 | 13.20 | 209,588 | -0.19(-1.40%) |
Apr 22, 2008 | 13.67 | 13.70 | 13.28 | 13.39 | 315,276 | -0.32(-2.37%) |
Apr 21, 2008 | 13.75 | 13.98 | 13.69 | 13.71 | 221,582 | -0.16(-1.17%) |
Apr 18, 2008 | 13.75 | 13.95 | 13.67 | 13.87 | 297,792 | +0.34(+2.53%) |
Apr 17, 2008 | 13.67 | 13.73 | 13.51 | 13.53 | 200,639 | -0.21(-1.52%) |
Apr 16, 2008 | 13.46 | 13.74 | 13.46 | 13.74 | 304,599 | +0.36(+2.67%) |
Apr 15, 2008 | 13.17 | 13.39 | 13.05 | 13.38 | 220,446 | +0.33(+2.51%) |
Apr 14, 2008 | 12.93 | 13.30 | 12.88 | 13.05 | 261,431 | +0.17(+1.32%) |
Apr 11, 2008 | 13.18 | 13.31 | 12.84 | 12.88 | 270,456 | -0.40(-3.01%) |
Apr 10, 2008 | 13.24 | 13.35 | 13.12 | 13.28 | 172,725 | +0.09(+0.71%) |
Apr 09, 2008 | 13.37 | 13.39 | 13.08 | 13.19 | 186,311 | -0.10(-0.76%) |
Apr 08, 2008 | 13.16 | 13.30 | 13.11 | 13.29 | 154,704 | +0.10(+0.74%) |
Apr 07, 2008 | 13.09 | 13.34 | 13.09 | 13.19 | 210,986 | +0.11(+0.83%) |
Apr 04, 2008 | 13.29 | 13.32 | 13.05 | 13.09 | 274,753 | -0.22(-1.68%) |
Apr 03, 2008 | 13.18 | 13.35 | 13.13 | 13.31 | 215,164 | +0.08(+0.60%) |
Apr 02, 2008 | 13.30 | 13.43 | 13.14 | 13.23 | 376,523 | +0.00(+0.03%) |
Apr 01, 2008 | 13.22 | 13.36 | 13.05 | 13.23 | 382,359 | +0.24(+1.86%) |
Mar 31, 2008 | 12.65 | 13.18 | 12.65 | 12.98 | 377,030 | +0.30(+2.36%) |
Mar 28, 2008 | 12.84 | 12.98 | 12.54 | 12.69 | 832,578 | -0.17(-1.35%) |
Mar 27, 2008 | 13.45 | 13.58 | 12.73 | 12.86 | 691,735 | -0.64(-4.73%) |
Mar 26, 2008 | 12.93 | 13.56 | 12.93 | 13.50 | 341,293 | +0.53(+4.12%) |
Mar 25, 2008 | 13.51 | 13.63 | 12.89 | 12.96 | 461,688 | -0.48(-3.59%) |
Mar 24, 2008 | 12.95 | 13.68 | 12.95 | 13.45 | 497,977 | +0.45(+3.50%) |
Mar 21, 2008 | 12.70 | 13.15 | 12.51 | 12.99 | 894,404 | +0.00(+0.00%) |
Mar 20, 2008 | 12.70 | 13.15 | 12.51 | 12.99 | 894,404 | +0.45(+3.62%) |
Mar 19, 2008 | 12.85 | 13.04 | 12.54 | 12.54 | 447,174 | -0.32(-2.47%) |
Mar 18, 2008 | 12.23 | 12.92 | 12.23 | 12.85 | 475,642 | +0.76(+6.32%) |
Mar 17, 2008 | 11.69 | 12.15 | 11.65 | 12.09 | 459,123 | +0.08(+0.69%) |
Mar 14, 2008 | 12.09 | 12.21 | 11.60 | 12.01 | 487,957 | -0.01(-0.09%) |
Mar 13, 2008 | 12.18 | 12.30 | 11.72 | 12.02 | 418,368 | -0.28(-2.32%) |
Mar 12, 2008 | 12.35 | 12.62 | 12.26 | 12.30 | 209,184 | -0.05(-0.38%) |
Mar 11, 2008 | 12.19 | 12.36 | 11.99 | 12.35 | 433,062 | +0.48(+4.07%) |
Mar 10, 2008 | 12.05 | 12.09 | 11.79 | 11.87 | 285,042 | -0.22(-1.85%) |
Mar 07, 2008 | 11.66 | 12.13 | 11.64 | 12.09 | 431,676 | +0.27(+2.32%) |
Mar 06, 2008 | 12.29 | 12.38 | 11.73 | 11.82 | 336,580 | -0.47(-3.79%) |
Mar 05, 2008 | 12.21 | 12.34 | 12.00 | 12.28 | 327,985 | +0.14(+1.19%) |
Mar 04, 2008 | 11.62 | 12.40 | 11.62 | 12.14 | 843,945 | +0.43(+3.63%) |
Mar 03, 2008 | 11.74 | 11.86 | 11.53 | 11.71 | 430,855 | -0.03(-0.25%) |
Feb 29, 2008 | 11.67 | 11.96 | 11.57 | 11.74 | 394,092 | -0.12(-1.03%) |
Feb 28, 2008 | 11.91 | 12.08 | 11.77 | 11.86 | 245,573 | -0.12(-0.96%) |
Feb 27, 2008 | 12.13 | 12.27 | 11.91 | 11.98 | 318,004 | -0.30(-2.47%) |
Feb 26, 2008 | 11.89 | 12.38 | 11.86 | 12.28 | 349,333 | +0.32(+2.71%) |
Feb 25, 2008 | 11.75 | 12.04 | 11.73 | 11.96 | 290,254 | +0.18(+1.56%) |
Feb 22, 2008 | 11.64 | 11.78 | 11.46 | 11.77 | 330,203 | +0.13(+1.08%) |
Feb 21, 2008 | 11.91 | 12.22 | 11.60 | 11.65 | 397,020 | -0.15(-1.28%) |
Feb 20, 2008 | 11.72 | 11.82 | 11.57 | 11.80 | 203,777 | +0.04(+0.31%) |
Feb 19, 2008 | 11.97 | 11.98 | 11.64 | 11.76 | 318,456 | +0.05(+0.40%) |
Feb 18, 2008 | 11.71 | 11.76 | 11.50 | 11.72 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.71 | 11.76 | 11.50 | 11.72 | 253,682 | -0.05(-0.46%) |
Feb 14, 2008 | 12.10 | 12.12 | 11.67 | 11.77 | 320,945 | -0.32(-2.68%) |
Feb 13, 2008 | 12.03 | 12.18 | 11.96 | 12.09 | 186,033 | +0.19(+1.57%) |
Feb 12, 2008 | 11.81 | 12.06 | 11.72 | 11.91 | 257,630 | +0.13(+1.10%) |
Feb 11, 2008 | 11.88 | 11.90 | 11.64 | 11.78 | 376,781 | -0.12(-1.03%) |
Feb 08, 2008 | 12.19 | 12.25 | 11.82 | 11.90 | 578,895 | -0.36(-2.94%) |
Feb 07, 2008 | 12.25 | 12.54 | 12.10 | 12.26 | 497,772 | -0.13(-1.02%) |
Feb 06, 2008 | 12.26 | 12.54 | 12.07 | 12.39 | 439,162 | +0.08(+0.65%) |
Feb 05, 2008 | 12.49 | 12.59 | 12.25 | 12.31 | 343,788 | -0.41(-3.26%) |
Feb 04, 2008 | 12.43 | 12.82 | 12.36 | 12.72 | 360,423 | +0.22(+1.73%) |