Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.17 | 13.29 | 12.75 | 12.75 | 223,159 | -0.28(-2.15%) |
Apr 29, 2008 | 13.16 | 13.23 | 12.74 | 13.03 | 271,311 | -0.12(-0.91%) |
Apr 28, 2008 | 12.99 | 13.84 | 12.88 | 13.15 | 556,453 | +0.28(+2.18%) |
Apr 25, 2008 | 12.55 | 12.95 | 12.33 | 12.87 | 297,105 | +0.40(+3.21%) |
Apr 24, 2008 | 12.71 | 12.86 | 12.38 | 12.47 | 284,205 | -0.10(-0.80%) |
Apr 23, 2008 | 11.95 | 12.70 | 11.95 | 12.57 | 568,278 | +0.72(+6.08%) |
Apr 22, 2008 | 11.89 | 12.25 | 11.76 | 11.85 | 227,332 | -0.15(-1.25%) |
Apr 21, 2008 | 11.75 | 12.13 | 11.64 | 12.00 | 279,943 | +0.38(+3.27%) |
Apr 18, 2008 | 11.64 | 11.90 | 11.40 | 11.62 | 298,272 | +0.26(+2.29%) |
Apr 17, 2008 | 11.42 | 11.51 | 11.30 | 11.36 | 143,763 | -0.09(-0.79%) |
Apr 16, 2008 | 11.45 | 11.60 | 11.37 | 11.45 | 361,017 | +0.10(+0.88%) |
Apr 15, 2008 | 11.53 | 11.67 | 11.25 | 11.35 | 210,473 | +0.08(+0.71%) |
Apr 14, 2008 | 10.90 | 11.59 | 10.90 | 11.27 | 268,480 | +0.11(+0.99%) |
Apr 11, 2008 | 11.29 | 11.44 | 10.87 | 11.16 | 297,617 | -0.30(-2.62%) |
Apr 10, 2008 | 10.41 | 11.55 | 10.41 | 11.46 | 467,092 | +1.00(+9.56%) |
Apr 09, 2008 | 10.55 | 10.90 | 10.40 | 10.46 | 228,584 | +0.00(+0.00%) |
Apr 08, 2008 | 10.65 | 10.79 | 10.40 | 10.46 | 180,630 | -0.27(-2.52%) |
Apr 07, 2008 | 10.94 | 11.18 | 10.66 | 10.73 | 195,587 | +0.01(+0.09%) |
Apr 04, 2008 | 10.75 | 10.99 | 10.56 | 10.72 | 162,979 | +0.07(+0.66%) |
Apr 03, 2008 | 10.75 | 11.00 | 10.50 | 10.65 | 170,636 | -0.22(-2.02%) |
Apr 02, 2008 | 11.00 | 11.18 | 10.73 | 10.87 | 188,071 | -0.10(-0.91%) |
Apr 01, 2008 | 10.05 | 10.97 | 10.05 | 10.97 | 319,449 | +0.81(+7.97%) |
Mar 31, 2008 | 10.47 | 10.54 | 10.08 | 10.16 | 190,004 | -0.33(-3.15%) |
Mar 28, 2008 | 10.95 | 11.05 | 10.38 | 10.49 | 368,072 | -0.24(-2.24%) |
Mar 27, 2008 | 10.78 | 10.88 | 10.50 | 10.73 | 190,587 | +0.08(+0.75%) |
Mar 26, 2008 | 10.62 | 10.94 | 10.40 | 10.65 | 200,372 | +0.12(+1.14%) |
Mar 25, 2008 | 10.59 | 10.86 | 10.30 | 10.53 | 353,368 | +0.03(+0.29%) |
Mar 24, 2008 | 10.41 | 10.94 | 10.31 | 10.50 | 330,738 | +0.36(+3.55%) |
Mar 21, 2008 | 10.15 | 10.31 | 9.780 | 10.14 | 340,991 | +0.00(+0.00%) |
Mar 20, 2008 | 10.15 | 10.31 | 9.780 | 10.14 | 340,991 | +0.09(+0.90%) |
Mar 19, 2008 | 9.520 | 10.05 | 9.250 | 10.05 | 583,850 | +0.45(+4.69%) |
Mar 18, 2008 | 8.950 | 9.600 | 8.710 | 9.600 | 704,363 | +0.77(+8.72%) |
Mar 17, 2008 | 9.450 | 9.500 | 8.500 | 8.830 | 712,836 | -0.82(-8.50%) |
Mar 14, 2008 | 10.18 | 10.29 | 9.390 | 9.650 | 356,396 | -0.52(-5.11%) |
Mar 13, 2008 | 9.990 | 10.39 | 9.700 | 10.17 | 460,221 | -0.02(-0.15%) |
Mar 12, 2008 | 10.23 | 10.70 | 10.07 | 10.19 | 540,473 | -0.04(-0.34%) |
Mar 11, 2008 | 10.40 | 10.99 | 9.840 | 10.22 | 694,008 | -0.01(-0.10%) |
Mar 10, 2008 | 11.48 | 12.00 | 10.02 | 10.23 | 695,913 | -1.30(-11.27%) |
Mar 07, 2008 | 11.62 | 11.94 | 11.26 | 11.53 | 395,635 | -0.40(-3.35%) |
Mar 06, 2008 | 12.55 | 12.71 | 11.92 | 11.93 | 229,306 | -0.57(-4.56%) |
Mar 05, 2008 | 13.03 | 13.03 | 12.33 | 12.50 | 482,209 | -0.31(-2.42%) |
Mar 04, 2008 | 12.37 | 13.26 | 12.07 | 12.81 | 1,207,243 | +0.40(+3.22%) |
Mar 03, 2008 | 11.62 | 12.55 | 11.62 | 12.41 | 684,813 | +0.71(+6.07%) |
Feb 29, 2008 | 12.24 | 12.39 | 11.65 | 11.70 | 402,442 | -0.67(-5.42%) |
Feb 28, 2008 | 11.96 | 14.53 | 11.91 | 12.37 | 886,202 | +0.46(+3.86%) |
Feb 27, 2008 | 11.68 | 12.50 | 11.59 | 11.91 | 616,494 | +0.37(+3.21%) |
Feb 26, 2008 | 11.15 | 11.70 | 11.15 | 11.54 | 378,093 | +0.29(+2.58%) |
Feb 25, 2008 | 11.41 | 11.79 | 11.11 | 11.25 | 435,538 | -0.19(-1.66%) |
Feb 22, 2008 | 11.85 | 11.85 | 11.41 | 11.44 | 210,974 | -0.42(-3.54%) |
Feb 21, 2008 | 12.10 | 12.30 | 11.71 | 11.86 | 514,527 | -0.15(-1.25%) |
Feb 20, 2008 | 11.51 | 12.01 | 11.36 | 12.01 | 376,969 | +0.49(+4.25%) |
Feb 19, 2008 | 11.79 | 11.86 | 11.51 | 11.52 | 260,736 | +0.04(+0.35%) |
Feb 18, 2008 | 11.75 | 12.00 | 11.41 | 11.48 | 313,748 | +0.00(+0.00%) |
Feb 15, 2008 | 11.75 | 12.00 | 11.41 | 11.48 | 313,748 | -0.29(-2.46%) |
Feb 14, 2008 | 11.78 | 12.11 | 11.44 | 11.77 | 450,129 | +0.11(+0.94%) |
Feb 13, 2008 | 11.81 | 11.89 | 11.44 | 11.66 | 375,646 | +0.07(+0.60%) |
Feb 12, 2008 | 11.44 | 11.62 | 11.06 | 11.59 | 559,656 | +0.20(+1.71%) |
Feb 11, 2008 | 11.14 | 11.46 | 11.00 | 11.39 | 215,422 | +0.39(+3.59%) |
Feb 08, 2008 | 11.17 | 11.44 | 11.00 | 11.00 | 241,342 | -0.22(-1.96%) |
Feb 07, 2008 | 11.15 | 11.55 | 11.13 | 11.22 | 438,458 | -0.10(-0.88%) |
Feb 06, 2008 | 11.88 | 12.03 | 11.13 | 11.32 | 701,652 | -0.55(-4.63%) |
Feb 05, 2008 | 12.25 | 12.43 | 11.69 | 11.87 | 433,188 | -0.28(-2.30%) |
Feb 04, 2008 | 11.85 | 12.49 | 11.85 | 12.15 | 247,921 | +0.36(+3.05%) |