Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 11.71 | 12.15 | 11.19 | 11.40 | 337,652 | -0.23(-1.98%) |
Apr 29, 2008 | 11.80 | 11.85 | 11.56 | 11.63 | 221,754 | -0.17(-1.44%) |
Apr 28, 2008 | 12.03 | 12.18 | 11.79 | 11.80 | 223,910 | -0.23(-1.91%) |
Apr 25, 2008 | 11.80 | 12.16 | 11.65 | 12.03 | 240,209 | +0.29(+2.47%) |
Apr 24, 2008 | 11.83 | 12.12 | 11.60 | 11.74 | 331,558 | +0.18(+1.56%) |
Apr 23, 2008 | 11.54 | 11.94 | 11.45 | 11.56 | 218,642 | +0.08(+0.70%) |
Apr 22, 2008 | 12.11 | 12.11 | 11.36 | 11.48 | 198,108 | -0.67(-5.51%) |
Apr 21, 2008 | 12.56 | 12.71 | 12.15 | 12.15 | 378,017 | -0.53(-4.18%) |
Apr 18, 2008 | 12.32 | 12.89 | 12.13 | 12.68 | 289,561 | +0.43(+3.51%) |
Apr 17, 2008 | 12.09 | 12.57 | 11.73 | 12.25 | 269,955 | +0.05(+0.41%) |
Apr 16, 2008 | 11.01 | 12.33 | 10.83 | 12.20 | 953,646 | +0.29(+2.43%) |
Apr 15, 2008 | 11.48 | 11.98 | 11.23 | 11.91 | 381,912 | +0.47(+4.11%) |
Apr 14, 2008 | 12.80 | 12.92 | 11.40 | 11.44 | 561,448 | -1.41(-10.97%) |
Apr 11, 2008 | 13.11 | 13.20 | 12.63 | 12.85 | 290,500 | -0.49(-3.67%) |
Apr 10, 2008 | 12.91 | 13.59 | 12.89 | 13.34 | 306,100 | +0.40(+3.09%) |
Apr 09, 2008 | 13.08 | 13.20 | 12.70 | 12.94 | 258,552 | -0.14(-1.07%) |
Apr 08, 2008 | 12.96 | 13.43 | 12.71 | 13.08 | 122,600 | +0.07(+0.54%) |
Apr 07, 2008 | 13.28 | 13.38 | 12.81 | 13.01 | 139,200 | -0.19(-1.44%) |
Apr 04, 2008 | 13.55 | 13.55 | 12.97 | 13.20 | 110,500 | -0.41(-3.01%) |
Apr 03, 2008 | 13.09 | 13.61 | 12.88 | 13.61 | 142,800 | +0.38(+2.87%) |
Apr 02, 2008 | 13.02 | 13.55 | 12.86 | 13.23 | 385,800 | +0.32(+2.48%) |
Apr 01, 2008 | 12.55 | 12.91 | 12.33 | 12.91 | 352,630 | +0.45(+3.61%) |
Mar 31, 2008 | 12.52 | 12.66 | 12.20 | 12.46 | 378,200 | +0.06(+0.48%) |
Mar 28, 2008 | 12.99 | 13.00 | 12.27 | 12.40 | 316,600 | -0.66(-5.05%) |
Mar 27, 2008 | 13.64 | 13.74 | 13.06 | 13.06 | 173,700 | -0.55(-4.04%) |
Mar 26, 2008 | 13.65 | 13.86 | 13.16 | 13.61 | 389,200 | -0.21(-1.52%) |
Mar 25, 2008 | 13.28 | 13.82 | 12.44 | 13.82 | 298,300 | +0.40(+2.98%) |
Mar 24, 2008 | 12.30 | 13.47 | 12.23 | 13.42 | 379,300 | +1.11(+9.02%) |
Mar 21, 2008 | 11.82 | 12.40 | 11.82 | 12.31 | 958,100 | +0.00(+0.00%) |
Mar 20, 2008 | 11.82 | 12.40 | 11.82 | 12.31 | 958,100 | +0.67(+5.76%) |
Mar 19, 2008 | 11.45 | 12.14 | 11.45 | 11.64 | 175,400 | -0.02(-0.17%) |
Mar 18, 2008 | 10.89 | 11.77 | 10.73 | 11.66 | 223,000 | +1.00(+9.38%) |
Mar 17, 2008 | 10.65 | 10.92 | 10.38 | 10.66 | 194,843 | -0.25(-2.29%) |
Mar 14, 2008 | 11.63 | 11.69 | 10.65 | 10.91 | 474,361 | -0.60(-5.21%) |
Mar 13, 2008 | 11.52 | 11.71 | 11.24 | 11.51 | 288,600 | -0.24(-2.04%) |
Mar 12, 2008 | 11.64 | 12.04 | 11.25 | 11.75 | 247,100 | +0.06(+0.51%) |
Mar 11, 2008 | 11.37 | 11.69 | 11.11 | 11.69 | 225,900 | +0.57(+5.13%) |
Mar 10, 2008 | 11.40 | 11.65 | 10.95 | 11.12 | 268,400 | -0.18(-1.59%) |
Mar 07, 2008 | 11.20 | 11.51 | 11.09 | 11.30 | 400,800 | -0.10(-0.88%) |
Mar 06, 2008 | 11.74 | 11.92 | 11.21 | 11.40 | 556,800 | -0.44(-3.72%) |
Mar 05, 2008 | 11.41 | 11.84 | 11.22 | 11.84 | 426,900 | +0.54(+4.78%) |
Mar 04, 2008 | 11.44 | 11.70 | 11.22 | 11.30 | 645,500 | -0.28(-2.42%) |
Mar 03, 2008 | 12.14 | 12.37 | 11.25 | 11.58 | 855,400 | -0.70(-5.70%) |
Feb 29, 2008 | 12.37 | 12.60 | 12.21 | 12.28 | 455,050 | -0.27(-2.15%) |
Feb 28, 2008 | 13.10 | 13.10 | 12.52 | 12.55 | 309,100 | -0.59(-4.49%) |
Feb 27, 2008 | 13.54 | 13.67 | 12.88 | 13.14 | 508,900 | -0.52(-3.81%) |
Feb 26, 2008 | 13.35 | 14.02 | 13.20 | 13.66 | 412,800 | +0.23(+1.71%) |
Feb 25, 2008 | 13.26 | 13.53 | 12.93 | 13.43 | 279,400 | +0.20(+1.51%) |
Feb 22, 2008 | 13.11 | 13.38 | 12.68 | 13.23 | 212,900 | +0.11(+0.84%) |
Feb 21, 2008 | 13.98 | 14.13 | 13.02 | 13.12 | 245,100 | -0.75(-5.41%) |
Feb 20, 2008 | 13.75 | 13.88 | 13.24 | 13.87 | 466,400 | +0.13(+0.95%) |
Feb 19, 2008 | 15.10 | 15.10 | 13.49 | 13.74 | 570,025 | -1.20(-8.03%) |
Feb 18, 2008 | 14.52 | 14.97 | 14.10 | 14.94 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.52 | 14.97 | 14.10 | 14.94 | 299,700 | +0.57(+3.97%) |
Feb 14, 2008 | 15.83 | 15.83 | 14.22 | 14.37 | 307,600 | -1.39(-8.82%) |
Feb 13, 2008 | 15.71 | 16.00 | 15.34 | 15.76 | 176,032 | +0.17(+1.09%) |
Feb 12, 2008 | 15.58 | 16.16 | 15.44 | 15.59 | 249,400 | +0.14(+0.91%) |
Feb 11, 2008 | 15.21 | 16.18 | 15.13 | 15.45 | 328,653 | +0.28(+1.85%) |
Feb 08, 2008 | 15.20 | 15.53 | 15.01 | 15.17 | 337,000 | -0.24(-1.56%) |
Feb 07, 2008 | 14.91 | 15.47 | 14.73 | 15.41 | 329,600 | +0.32(+2.12%) |
Feb 06, 2008 | 15.10 | 15.31 | 14.70 | 15.09 | 443,000 | -0.04(-0.26%) |
Feb 05, 2008 | 15.45 | 15.90 | 15.04 | 15.13 | 315,545 | -0.62(-3.94%) |
Feb 04, 2008 | 15.80 | 16.12 | 15.56 | 15.75 | 239,900 | -0.05(-0.32%) |