Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.06 | 10.21 | 9.932 | 10.06 | 2,199,366 | -0.02(-0.18%) |
Apr 29, 2008 | 10.20 | 10.22 | 9.938 | 10.07 | 2,237,548 | -0.15(-1.46%) |
Apr 28, 2008 | 10.24 | 10.51 | 9.963 | 10.22 | 2,888,945 | -0.17(-1.67%) |
Apr 25, 2008 | 11.26 | 11.58 | 10.18 | 10.40 | 13,033,423 | -2.09(-16.74%) |
Apr 24, 2008 | 12.12 | 12.83 | 12.05 | 12.49 | 3,116,070 | +0.39(+3.23%) |
Apr 23, 2008 | 12.20 | 12.43 | 11.98 | 12.10 | 929,566 | -0.06(-0.51%) |
Apr 22, 2008 | 12.38 | 12.63 | 12.02 | 12.16 | 1,068,602 | -0.17(-1.41%) |
Apr 21, 2008 | 12.22 | 12.52 | 12.22 | 12.33 | 1,156,635 | +0.03(+0.25%) |
Apr 18, 2008 | 12.16 | 12.51 | 12.13 | 12.30 | 908,162 | +0.34(+2.85%) |
Apr 17, 2008 | 11.86 | 12.05 | 11.70 | 11.96 | 578,674 | +0.08(+0.68%) |
Apr 16, 2008 | 11.50 | 11.94 | 11.48 | 11.88 | 799,257 | +0.51(+4.53%) |
Apr 15, 2008 | 11.76 | 11.79 | 11.26 | 11.36 | 766,881 | -0.29(-2.45%) |
Apr 14, 2008 | 11.64 | 11.91 | 11.60 | 11.65 | 883,572 | -0.01(-0.05%) |
Apr 11, 2008 | 12.04 | 12.12 | 11.57 | 11.66 | 919,789 | -0.55(-4.47%) |
Apr 10, 2008 | 12.30 | 12.51 | 12.16 | 12.20 | 543,232 | -0.13(-1.06%) |
Apr 09, 2008 | 12.56 | 12.67 | 12.26 | 12.33 | 322,158 | -0.21(-1.68%) |
Apr 08, 2008 | 12.30 | 12.62 | 12.28 | 12.54 | 616,127 | +0.35(+2.85%) |
Apr 07, 2008 | 12.52 | 12.52 | 12.01 | 12.20 | 817,176 | -0.21(-1.70%) |
Apr 04, 2008 | 12.51 | 12.51 | 12.30 | 12.41 | 629,173 | +0.01(+0.05%) |
Apr 03, 2008 | 12.36 | 12.56 | 12.13 | 12.40 | 648,472 | +0.03(+0.25%) |
Apr 02, 2008 | 12.59 | 12.79 | 12.30 | 12.37 | 760,809 | -0.25(-1.97%) |
Apr 01, 2008 | 12.48 | 12.70 | 12.48 | 12.62 | 552,780 | +0.24(+1.96%) |
Mar 31, 2008 | 12.49 | 12.66 | 12.34 | 12.38 | 424,399 | +0.07(+0.55%) |
Mar 28, 2008 | 12.39 | 12.62 | 12.26 | 12.31 | 298,613 | -0.03(-0.25%) |
Mar 27, 2008 | 12.74 | 12.79 | 12.30 | 12.34 | 656,899 | -0.48(-3.73%) |
Mar 26, 2008 | 12.71 | 12.87 | 12.62 | 12.82 | 315,118 | +0.09(+0.73%) |
Mar 25, 2008 | 12.84 | 12.84 | 12.44 | 12.72 | 394,503 | -0.02(-0.15%) |
Mar 24, 2008 | 12.40 | 12.89 | 12.33 | 12.74 | 682,301 | +0.52(+4.26%) |
Mar 21, 2008 | 12.18 | 12.40 | 12.07 | 12.22 | 1,232,512 | +0.00(+0.00%) |
Mar 20, 2008 | 12.18 | 12.40 | 12.07 | 12.22 | 1,232,512 | +0.16(+1.34%) |
Mar 19, 2008 | 12.72 | 12.75 | 12.06 | 12.06 | 720,362 | -0.58(-4.57%) |
Mar 18, 2008 | 12.02 | 12.82 | 11.82 | 12.64 | 1,035,566 | +0.99(+8.52%) |
Mar 17, 2008 | 11.82 | 11.90 | 11.53 | 11.64 | 1,149,014 | -0.49(-4.04%) |
Mar 14, 2008 | 12.47 | 12.47 | 11.97 | 12.13 | 1,249,499 | -0.25(-2.05%) |
Mar 13, 2008 | 12.77 | 12.77 | 12.11 | 12.39 | 2,142,199 | -0.67(-5.13%) |
Mar 12, 2008 | 13.12 | 13.13 | 12.90 | 13.06 | 1,419,282 | -0.06(-0.47%) |
Mar 11, 2008 | 13.08 | 13.39 | 13.01 | 13.12 | 1,887,407 | +0.07(+0.52%) |
Mar 10, 2008 | 13.15 | 13.51 | 13.01 | 13.05 | 1,220,822 | -0.04(-0.33%) |
Mar 07, 2008 | 12.93 | 13.34 | 12.91 | 13.10 | 1,707,612 | +0.06(+0.48%) |
Mar 06, 2008 | 12.88 | 13.18 | 12.88 | 13.03 | 1,060,668 | +0.03(+0.24%) |
Mar 05, 2008 | 13.18 | 13.24 | 12.92 | 13.00 | 837,435 | -0.01(-0.05%) |
Mar 04, 2008 | 12.90 | 13.05 | 12.68 | 13.01 | 1,179,353 | -0.06(-0.47%) |
Mar 03, 2008 | 13.65 | 13.65 | 12.94 | 13.07 | 1,106,306 | -0.47(-3.44%) |
Feb 29, 2008 | 13.65 | 13.82 | 13.49 | 13.54 | 1,142,758 | -0.16(-1.18%) |
Feb 28, 2008 | 14.08 | 14.08 | 13.65 | 13.70 | 1,003,466 | -0.26(-1.87%) |
Feb 27, 2008 | 13.40 | 14.08 | 13.40 | 13.96 | 1,405,764 | +0.42(+3.07%) |
Feb 26, 2008 | 13.54 | 13.67 | 13.39 | 13.54 | 1,269,832 | -0.07(-0.50%) |
Feb 25, 2008 | 13.34 | 13.68 | 13.24 | 13.61 | 976,196 | +0.30(+2.28%) |
Feb 22, 2008 | 13.20 | 13.47 | 13.09 | 13.31 | 1,501,199 | +0.17(+1.27%) |
Feb 21, 2008 | 13.65 | 13.70 | 13.07 | 13.14 | 1,432,618 | -0.41(-3.02%) |
Feb 20, 2008 | 13.52 | 13.73 | 13.40 | 13.55 | 1,301,145 | +0.01(+0.09%) |
Feb 19, 2008 | 13.83 | 13.83 | 13.50 | 13.54 | 1,839,119 | +0.06(+0.41%) |
Feb 18, 2008 | 13.33 | 13.87 | 13.06 | 13.48 | 2,757,418 | +0.00(+0.00%) |
Feb 15, 2008 | 13.33 | 13.87 | 13.06 | 13.48 | 2,757,418 | +0.09(+0.65%) |
Feb 14, 2008 | 14.89 | 15.19 | 13.35 | 13.39 | 9,362,212 | -3.28(-19.65%) |
Feb 13, 2008 | 16.34 | 16.72 | 16.12 | 16.67 | 2,270,582 | +0.60(+3.74%) |
Feb 12, 2008 | 16.55 | 16.69 | 15.97 | 16.07 | 1,437,750 | -0.37(-2.23%) |
Feb 11, 2008 | 15.94 | 16.73 | 15.94 | 16.43 | 1,112,847 | +0.30(+1.88%) |
Feb 08, 2008 | 16.25 | 16.57 | 15.81 | 16.13 | 1,016,888 | -0.23(-1.40%) |
Feb 07, 2008 | 16.18 | 16.67 | 15.95 | 16.36 | 1,084,508 | +0.01(+0.04%) |
Feb 06, 2008 | 17.00 | 17.00 | 16.26 | 16.35 | 648,341 | -0.38(-2.30%) |
Feb 05, 2008 | 16.84 | 17.08 | 16.63 | 16.74 | 675,758 | -0.32(-1.89%) |
Feb 04, 2008 | 17.34 | 17.57 | 16.84 | 17.06 | 1,147,864 | -0.07(-0.40%) |