Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.72 | 14.17 | 13.46 | 13.47 | 563,545 | -0.24(-1.73%) |
Apr 29, 2008 | 12.88 | 13.90 | 12.88 | 13.71 | 1,430,668 | +0.83(+6.42%) |
Apr 28, 2008 | 12.61 | 13.17 | 12.61 | 12.88 | 825,741 | +0.25(+1.98%) |
Apr 25, 2008 | 12.44 | 12.81 | 12.35 | 12.63 | 1,282,413 | +0.23(+1.86%) |
Apr 24, 2008 | 12.72 | 12.72 | 12.19 | 12.40 | 1,168,785 | -0.37(-2.86%) |
Apr 23, 2008 | 12.63 | 12.83 | 12.37 | 12.76 | 1,248,206 | +0.21(+1.63%) |
Apr 22, 2008 | 12.54 | 12.82 | 12.26 | 12.56 | 848,203 | -0.06(-0.51%) |
Apr 21, 2008 | 12.39 | 12.82 | 12.39 | 12.62 | 334,669 | +0.15(+1.23%) |
Apr 18, 2008 | 12.30 | 12.75 | 12.17 | 12.47 | 435,708 | +0.28(+2.26%) |
Apr 17, 2008 | 12.55 | 12.57 | 12.19 | 12.19 | 384,842 | -0.39(-3.11%) |
Apr 16, 2008 | 12.03 | 12.62 | 11.82 | 12.58 | 661,867 | +0.68(+5.71%) |
Apr 15, 2008 | 11.87 | 11.99 | 11.57 | 11.91 | 719,306 | +0.13(+1.14%) |
Apr 14, 2008 | 11.98 | 12.02 | 11.76 | 11.77 | 640,341 | -0.24(-1.98%) |
Apr 11, 2008 | 12.04 | 12.80 | 11.91 | 12.01 | 997,597 | -0.78(-6.12%) |
Apr 10, 2008 | 12.70 | 13.00 | 12.41 | 12.79 | 550,947 | +0.13(+1.01%) |
Apr 09, 2008 | 12.94 | 13.08 | 12.60 | 12.66 | 867,490 | -0.47(-3.57%) |
Apr 08, 2008 | 13.28 | 13.63 | 13.10 | 13.13 | 605,693 | -0.58(-4.25%) |
Apr 07, 2008 | 13.72 | 13.80 | 13.54 | 13.71 | 1,038,548 | +0.09(+0.66%) |
Apr 04, 2008 | 12.98 | 13.66 | 12.81 | 13.62 | 1,339,722 | +0.80(+6.25%) |
Apr 03, 2008 | 12.15 | 12.90 | 12.11 | 12.82 | 824,645 | +0.61(+4.99%) |
Apr 02, 2008 | 12.53 | 12.83 | 12.17 | 12.21 | 756,509 | -0.24(-1.96%) |
Apr 01, 2008 | 11.91 | 12.51 | 11.77 | 12.46 | 1,188,207 | +0.72(+6.12%) |
Mar 31, 2008 | 11.67 | 11.78 | 11.47 | 11.74 | 888,363 | +0.06(+0.49%) |
Mar 28, 2008 | 11.83 | 11.99 | 11.66 | 11.68 | 913,253 | -0.10(-0.82%) |
Mar 27, 2008 | 12.33 | 12.33 | 11.73 | 11.78 | 941,589 | -0.57(-4.62%) |
Mar 26, 2008 | 12.46 | 12.76 | 12.24 | 12.35 | 915,332 | -0.17(-1.38%) |
Mar 25, 2008 | 13.01 | 13.23 | 12.44 | 12.52 | 1,190,757 | -0.43(-3.32%) |
Mar 24, 2008 | 12.38 | 13.03 | 12.38 | 12.95 | 903,626 | +0.65(+5.26%) |
Mar 21, 2008 | 11.95 | 12.37 | 11.35 | 12.30 | 2,211,458 | +0.00(+0.00%) |
Mar 20, 2008 | 11.95 | 12.37 | 11.35 | 12.30 | 2,211,458 | +0.79(+6.91%) |
Mar 19, 2008 | 11.77 | 11.95 | 11.35 | 11.51 | 1,294,134 | -0.20(-1.70%) |
Mar 18, 2008 | 11.51 | 11.74 | 11.21 | 11.71 | 1,236,527 | +0.46(+4.10%) |
Mar 17, 2008 | 11.19 | 11.46 | 10.97 | 11.24 | 1,642,593 | -0.29(-2.56%) |
Mar 14, 2008 | 11.97 | 12.08 | 11.40 | 11.54 | 1,346,653 | -0.30(-2.54%) |
Mar 13, 2008 | 11.81 | 12.03 | 11.45 | 11.84 | 1,589,642 | -0.13(-1.07%) |
Mar 12, 2008 | 11.58 | 12.16 | 11.55 | 11.97 | 2,067,057 | +0.42(+3.67%) |
Mar 11, 2008 | 11.39 | 11.62 | 11.10 | 11.55 | 1,958,667 | +0.50(+4.53%) |
Mar 10, 2008 | 11.23 | 11.36 | 10.92 | 11.05 | 1,285,113 | -0.17(-1.49%) |
Mar 07, 2008 | 11.13 | 11.45 | 10.89 | 11.21 | 1,219,044 | -0.01(-0.06%) |
Mar 06, 2008 | 11.62 | 11.89 | 11.16 | 11.22 | 1,423,612 | -0.49(-4.16%) |
Mar 05, 2008 | 12.24 | 12.46 | 11.39 | 11.71 | 1,571,608 | -0.45(-3.69%) |
Mar 04, 2008 | 12.21 | 12.23 | 11.59 | 12.16 | 2,272,801 | -0.29(-2.32%) |
Mar 03, 2008 | 12.45 | 12.76 | 12.28 | 12.44 | 976,995 | -0.04(-0.36%) |
Feb 29, 2008 | 12.03 | 12.77 | 11.96 | 12.49 | 1,193,561 | +0.29(+2.36%) |
Feb 28, 2008 | 12.83 | 12.83 | 11.67 | 12.20 | 1,793,864 | -0.62(-4.85%) |
Feb 27, 2008 | 12.52 | 13.16 | 12.29 | 12.82 | 3,028,194 | +0.21(+1.63%) |
Feb 26, 2008 | 12.37 | 12.71 | 12.12 | 12.62 | 2,424,589 | +0.57(+4.74%) |
Feb 25, 2008 | 12.03 | 12.21 | 11.70 | 12.05 | 1,821,219 | -0.01(-0.05%) |
Feb 22, 2008 | 12.07 | 12.17 | 10.39 | 12.05 | 4,327,469 | +0.00(+0.00%) |
Feb 21, 2008 | 12.12 | 12.17 | 11.86 | 12.05 | 813,461 | +0.04(+0.32%) |
Feb 20, 2008 | 11.85 | 12.14 | 11.59 | 12.01 | 815,081 | +0.09(+0.75%) |
Feb 19, 2008 | 12.07 | 12.14 | 11.67 | 11.92 | 610,767 | +0.11(+0.92%) |
Feb 18, 2008 | 11.71 | 11.83 | 11.53 | 11.82 | 1,147,439 | +0.00(+0.00%) |
Feb 15, 2008 | 11.71 | 11.83 | 11.53 | 11.82 | 1,147,439 | -0.02(-0.16%) |
Feb 14, 2008 | 11.76 | 12.28 | 11.76 | 11.83 | 975,624 | +0.17(+1.43%) |
Feb 13, 2008 | 11.28 | 11.78 | 10.98 | 11.67 | 782,570 | +0.52(+4.66%) |
Feb 12, 2008 | 11.35 | 11.65 | 11.11 | 11.15 | 662,496 | -0.12(-1.08%) |
Feb 11, 2008 | 11.46 | 11.51 | 11.14 | 11.27 | 892,303 | -0.17(-1.46%) |
Feb 08, 2008 | 11.42 | 11.55 | 11.06 | 11.44 | 996,412 | -0.04(-0.34%) |
Feb 07, 2008 | 11.43 | 11.77 | 11.10 | 11.48 | 3,083,246 | +0.00(+0.00%) |
Feb 06, 2008 | 11.79 | 11.95 | 11.40 | 11.48 | 1,223,215 | -0.24(-2.08%) |
Feb 05, 2008 | 12.38 | 12.66 | 11.70 | 11.72 | 1,143,189 | -0.92(-7.26%) |
Feb 04, 2008 | 13.10 | 13.27 | 12.62 | 12.64 | 1,037,600 | -0.48(-3.67%) |