Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 11.79 | 12.19 | 11.53 | 11.59 | 377,898 | -0.14(-1.19%) |
Apr 29, 2008 | 12.48 | 12.57 | 11.69 | 11.73 | 488,278 | -0.81(-6.46%) |
Apr 28, 2008 | 12.46 | 12.99 | 12.46 | 12.54 | 289,807 | -0.42(-3.24%) |
Apr 25, 2008 | 12.68 | 13.00 | 12.59 | 12.96 | 307,457 | +0.40(+3.18%) |
Apr 24, 2008 | 12.45 | 12.95 | 12.29 | 12.56 | 425,680 | +0.04(+0.32%) |
Apr 23, 2008 | 12.61 | 12.61 | 12.35 | 12.52 | 198,006 | -0.08(-0.63%) |
Apr 22, 2008 | 12.16 | 12.63 | 12.04 | 12.60 | 323,302 | +0.32(+2.61%) |
Apr 21, 2008 | 12.96 | 12.96 | 12.18 | 12.28 | 307,619 | -0.60(-4.66%) |
Apr 18, 2008 | 12.38 | 13.05 | 12.32 | 12.88 | 350,987 | +0.54(+4.38%) |
Apr 17, 2008 | 11.75 | 12.39 | 11.74 | 12.34 | 381,396 | +0.73(+6.29%) |
Apr 16, 2008 | 11.68 | 11.90 | 11.52 | 11.61 | 197,624 | +0.07(+0.61%) |
Apr 15, 2008 | 11.21 | 11.61 | 11.21 | 11.54 | 299,974 | +0.29(+2.58%) |
Apr 14, 2008 | 11.08 | 11.35 | 11.05 | 11.25 | 244,818 | +0.16(+1.44%) |
Apr 11, 2008 | 11.08 | 11.15 | 11.00 | 11.09 | 212,100 | -0.09(-0.81%) |
Apr 10, 2008 | 10.90 | 11.21 | 10.77 | 11.18 | 311,758 | +0.32(+2.95%) |
Apr 09, 2008 | 11.37 | 11.41 | 10.74 | 10.86 | 397,586 | -0.41(-3.64%) |
Apr 08, 2008 | 11.09 | 11.36 | 11.09 | 11.27 | 124,182 | +0.08(+0.71%) |
Apr 07, 2008 | 11.22 | 11.27 | 11.01 | 11.19 | 197,418 | +0.04(+0.36%) |
Apr 04, 2008 | 11.28 | 11.40 | 10.92 | 11.15 | 184,805 | -0.15(-1.33%) |
Apr 03, 2008 | 11.25 | 11.45 | 11.25 | 11.30 | 170,837 | +0.01(+0.09%) |
Apr 02, 2008 | 10.76 | 11.29 | 10.73 | 11.29 | 303,090 | +0.46(+4.25%) |
Apr 01, 2008 | 10.77 | 10.86 | 10.43 | 10.83 | 163,066 | +0.23(+2.17%) |
Mar 31, 2008 | 11.18 | 11.18 | 10.16 | 10.60 | 579,289 | -0.45(-4.07%) |
Mar 28, 2008 | 11.03 | 11.39 | 11.00 | 11.05 | 124,969 | -0.16(-1.43%) |
Mar 27, 2008 | 11.45 | 11.59 | 11.20 | 11.21 | 147,922 | -0.23(-2.01%) |
Mar 26, 2008 | 10.51 | 11.85 | 10.34 | 11.44 | 518,775 | +0.99(+9.47%) |
Mar 25, 2008 | 10.65 | 11.00 | 10.20 | 10.45 | 601,433 | -0.14(-1.32%) |
Mar 24, 2008 | 10.51 | 11.05 | 10.43 | 10.59 | 293,538 | +0.03(+0.28%) |
Mar 21, 2008 | 10.81 | 10.88 | 10.40 | 10.56 | 528,322 | +0.00(+0.00%) |
Mar 20, 2008 | 10.81 | 10.88 | 10.40 | 10.56 | 528,322 | -0.22(-2.04%) |
Mar 19, 2008 | 11.23 | 11.37 | 10.76 | 10.78 | 311,412 | -0.60(-5.27%) |
Mar 18, 2008 | 11.79 | 11.95 | 11.07 | 11.38 | 560,374 | -0.43(-3.64%) |
Mar 17, 2008 | 12.46 | 12.47 | 11.81 | 11.81 | 238,662 | -0.99(-7.73%) |
Mar 14, 2008 | 13.30 | 13.33 | 12.20 | 12.80 | 576,171 | -0.50(-3.76%) |
Mar 13, 2008 | 11.90 | 13.40 | 11.43 | 13.30 | 873,978 | +1.10(+9.02%) |
Mar 12, 2008 | 13.57 | 13.95 | 10.51 | 12.20 | 1,847,459 | -1.94(-13.72%) |
Mar 11, 2008 | 14.05 | 14.33 | 13.71 | 14.14 | 346,021 | +0.46(+3.36%) |
Mar 10, 2008 | 14.00 | 14.11 | 13.62 | 13.68 | 137,408 | -0.18(-1.30%) |
Mar 07, 2008 | 13.80 | 14.25 | 13.78 | 13.86 | 123,980 | -0.26(-1.84%) |
Mar 06, 2008 | 14.41 | 14.79 | 14.08 | 14.12 | 227,637 | -0.31(-2.15%) |
Mar 05, 2008 | 14.07 | 14.43 | 13.99 | 14.43 | 150,458 | +0.41(+2.92%) |
Mar 04, 2008 | 13.98 | 14.09 | 13.74 | 14.02 | 127,693 | -0.09(-0.64%) |
Mar 03, 2008 | 14.41 | 14.55 | 13.90 | 14.11 | 198,454 | -0.33(-2.29%) |
Feb 29, 2008 | 15.20 | 15.25 | 14.29 | 14.44 | 175,899 | -0.80(-5.25%) |
Feb 28, 2008 | 14.59 | 15.56 | 14.52 | 15.24 | 277,846 | +0.68(+4.67%) |
Feb 27, 2008 | 14.46 | 14.96 | 14.35 | 14.56 | 102,129 | +0.06(+0.41%) |
Feb 26, 2008 | 13.98 | 14.54 | 13.98 | 14.50 | 339,622 | +0.45(+3.20%) |
Feb 25, 2008 | 13.82 | 14.15 | 13.82 | 14.05 | 253,431 | +0.17(+1.22%) |
Feb 22, 2008 | 14.18 | 14.25 | 13.59 | 13.88 | 200,793 | -0.27(-1.91%) |
Feb 21, 2008 | 14.44 | 14.66 | 14.13 | 14.15 | 191,563 | -0.22(-1.53%) |
Feb 20, 2008 | 14.23 | 14.56 | 14.13 | 14.37 | 267,240 | +0.03(+0.21%) |
Feb 19, 2008 | 14.38 | 14.64 | 14.17 | 14.34 | 245,068 | +0.12(+0.84%) |
Feb 18, 2008 | 14.61 | 14.65 | 14.06 | 14.22 | 171,088 | +0.00(+0.00%) |
Feb 15, 2008 | 14.61 | 14.65 | 14.07 | 14.22 | 171,088 | -0.44(-3.00%) |
Feb 14, 2008 | 14.79 | 15.33 | 14.53 | 14.66 | 251,518 | -0.13(-0.88%) |
Feb 13, 2008 | 14.77 | 14.86 | 14.55 | 14.79 | 161,053 | +0.04(+0.27%) |
Feb 12, 2008 | 14.80 | 15.22 | 14.65 | 14.75 | 108,405 | -0.02(-0.14%) |
Feb 11, 2008 | 14.82 | 14.97 | 14.44 | 14.77 | 116,385 | -0.08(-0.54%) |
Feb 08, 2008 | 14.55 | 15.20 | 14.55 | 14.85 | 107,313 | +0.24(+1.64%) |
Feb 07, 2008 | 14.55 | 14.70 | 14.04 | 14.61 | 183,080 | +0.00(+0.00%) |
Feb 06, 2008 | 14.87 | 15.50 | 14.51 | 14.61 | 241,156 | -0.11(-0.75%) |
Feb 05, 2008 | 15.72 | 15.77 | 14.70 | 14.72 | 128,629 | -1.29(-8.06%) |
Feb 04, 2008 | 15.55 | 16.05 | 15.18 | 16.01 | 134,303 | +0.45(+2.89%) |