Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.62 | 13.64 | 13.06 | 13.06 | 1,775,820 | -0.37(-2.74%) |
Apr 29, 2008 | 13.97 | 13.97 | 13.43 | 13.43 | 1,761,955 | -0.52(-3.74%) |
Apr 28, 2008 | 13.85 | 13.97 | 13.80 | 13.95 | 1,441,562 | +0.15(+1.08%) |
Apr 25, 2008 | 13.71 | 13.90 | 13.61 | 13.80 | 1,664,161 | +0.09(+0.69%) |
Apr 24, 2008 | 13.44 | 13.72 | 13.35 | 13.71 | 2,076,778 | +0.34(+2.56%) |
Apr 23, 2008 | 13.19 | 13.65 | 13.06 | 13.36 | 1,607,041 | +0.22(+1.70%) |
Apr 22, 2008 | 13.35 | 13.38 | 13.07 | 13.14 | 1,481,965 | -0.23(-1.74%) |
Apr 21, 2008 | 13.32 | 13.56 | 13.23 | 13.37 | 1,386,038 | -0.01(-0.07%) |
Apr 18, 2008 | 13.53 | 13.69 | 13.30 | 13.38 | 1,640,749 | -0.03(-0.22%) |
Apr 17, 2008 | 13.37 | 13.42 | 13.16 | 13.41 | 1,248,789 | +0.01(+0.07%) |
Apr 16, 2008 | 13.21 | 13.40 | 12.98 | 13.40 | 1,739,952 | +0.31(+2.35%) |
Apr 15, 2008 | 12.71 | 13.09 | 12.71 | 13.09 | 1,721,305 | +0.41(+3.21%) |
Apr 14, 2008 | 12.55 | 12.85 | 12.52 | 12.69 | 1,337,158 | +0.16(+1.27%) |
Apr 11, 2008 | 12.86 | 12.86 | 12.50 | 12.53 | 1,244,105 | -0.33(-2.55%) |
Apr 10, 2008 | 12.87 | 13.04 | 12.71 | 12.86 | 1,858,148 | +0.08(+0.66%) |
Apr 09, 2008 | 13.11 | 13.12 | 12.66 | 12.77 | 1,756,864 | -0.30(-2.32%) |
Apr 08, 2008 | 12.88 | 13.13 | 12.76 | 13.07 | 2,223,665 | +0.13(+1.00%) |
Apr 07, 2008 | 13.04 | 13.09 | 12.74 | 12.95 | 1,463,866 | +0.00(+0.00%) |
Apr 04, 2008 | 13.02 | 13.15 | 12.86 | 12.95 | 1,378,650 | -0.05(-0.38%) |
Apr 03, 2008 | 12.85 | 13.07 | 12.70 | 13.00 | 1,765,424 | +0.13(+1.04%) |
Apr 02, 2008 | 12.91 | 13.02 | 12.54 | 12.86 | 2,493,324 | -0.06(-0.46%) |
Apr 01, 2008 | 12.78 | 12.93 | 11.93 | 12.92 | 5,081,061 | +0.20(+1.60%) |
Mar 31, 2008 | 12.70 | 13.22 | 12.61 | 12.72 | 2,767,865 | +0.02(+0.16%) |
Mar 28, 2008 | 12.87 | 12.98 | 12.57 | 12.70 | 2,184,614 | -0.13(-1.05%) |
Mar 27, 2008 | 13.00 | 13.21 | 12.80 | 12.83 | 2,951,635 | -0.18(-1.41%) |
Mar 26, 2008 | 13.45 | 13.45 | 12.89 | 13.02 | 2,418,432 | -0.47(-3.46%) |
Mar 25, 2008 | 13.33 | 13.48 | 13.10 | 13.48 | 2,566,067 | +0.14(+1.08%) |
Mar 24, 2008 | 13.35 | 13.47 | 13.21 | 13.34 | 3,112,942 | -0.02(-0.15%) |
Mar 21, 2008 | 13.17 | 13.36 | 12.87 | 13.36 | 6,544,287 | +0.00(+0.00%) |
Mar 20, 2008 | 13.17 | 13.36 | 12.87 | 13.36 | 6,544,287 | +0.18(+1.36%) |
Mar 19, 2008 | 13.03 | 13.43 | 12.97 | 13.18 | 5,952,003 | +0.15(+1.18%) |
Mar 18, 2008 | 12.35 | 13.02 | 12.19 | 13.02 | 5,431,146 | +0.73(+5.93%) |
Mar 17, 2008 | 11.88 | 12.47 | 11.81 | 12.30 | 3,800,112 | +0.18(+1.47%) |
Mar 14, 2008 | 12.32 | 12.38 | 11.66 | 12.12 | 4,217,094 | -0.12(-0.97%) |
Mar 13, 2008 | 11.66 | 12.24 | 11.48 | 12.24 | 2,542,339 | +0.44(+3.70%) |
Mar 12, 2008 | 12.02 | 12.21 | 11.77 | 11.80 | 3,174,625 | -0.18(-1.49%) |
Mar 11, 2008 | 11.59 | 12.03 | 11.59 | 11.98 | 5,791,630 | +0.64(+5.60%) |
Mar 10, 2008 | 11.48 | 11.51 | 11.31 | 11.34 | 2,927,978 | -0.09(-0.82%) |
Mar 07, 2008 | 11.17 | 11.55 | 11.06 | 11.44 | 3,296,006 | +0.22(+1.95%) |
Mar 06, 2008 | 11.73 | 11.74 | 11.17 | 11.22 | 3,413,771 | -0.56(-4.72%) |
Mar 05, 2008 | 11.70 | 11.89 | 11.55 | 11.77 | 3,234,116 | +0.02(+0.17%) |
Mar 04, 2008 | 11.46 | 11.87 | 11.42 | 11.75 | 3,486,734 | +0.19(+1.67%) |
Mar 03, 2008 | 11.57 | 11.63 | 11.29 | 11.56 | 3,580,141 | +0.14(+1.22%) |
Feb 29, 2008 | 11.39 | 11.64 | 11.38 | 11.42 | 4,404,439 | -0.07(-0.65%) |
Feb 28, 2008 | 12.08 | 12.14 | 11.47 | 11.50 | 3,879,921 | -0.61(-5.04%) |
Feb 27, 2008 | 12.17 | 12.39 | 12.04 | 12.11 | 2,600,497 | -0.13(-1.10%) |
Feb 26, 2008 | 12.30 | 12.53 | 12.14 | 12.24 | 3,434,159 | -0.08(-0.68%) |
Feb 25, 2008 | 12.02 | 12.33 | 11.74 | 12.33 | 2,959,367 | +0.40(+3.37%) |
Feb 22, 2008 | 11.69 | 11.96 | 11.49 | 11.92 | 2,301,347 | +0.29(+2.47%) |
Feb 21, 2008 | 11.96 | 12.02 | 11.60 | 11.64 | 3,021,441 | -0.28(-2.33%) |
Feb 20, 2008 | 11.69 | 11.94 | 11.56 | 11.91 | 2,356,404 | +0.17(+1.44%) |
Feb 19, 2008 | 11.85 | 11.94 | 11.60 | 11.74 | 3,279,567 | -0.00(-0.04%) |
Feb 18, 2008 | 11.67 | 11.77 | 11.33 | 11.75 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.67 | 11.77 | 11.33 | 11.75 | 3,049,351 | +0.18(+1.59%) |
Feb 14, 2008 | 11.77 | 11.91 | 11.42 | 11.57 | 2,849,978 | -0.10(-0.85%) |
Feb 13, 2008 | 11.73 | 11.75 | 11.34 | 11.66 | 1,483,065 | +0.16(+1.38%) |
Feb 12, 2008 | 11.19 | 11.56 | 11.05 | 11.51 | 2,064,844 | +0.40(+3.57%) |
Feb 11, 2008 | 11.50 | 11.50 | 11.07 | 11.11 | 3,008,565 | -0.35(-3.08%) |
Feb 08, 2008 | 11.91 | 11.91 | 11.29 | 11.46 | 2,648,027 | -0.47(-3.95%) |
Feb 07, 2008 | 11.46 | 11.94 | 11.45 | 11.93 | 2,275,424 | +0.39(+3.40%) |
Feb 06, 2008 | 12.12 | 12.30 | 11.52 | 11.54 | 3,158,965 | -0.54(-4.44%) |
Feb 05, 2008 | 12.16 | 12.32 | 11.92 | 12.08 | 2,854,755 | -0.14(-1.14%) |
Feb 04, 2008 | 12.48 | 12.56 | 12.12 | 12.22 | 2,218,733 | -0.27(-2.15%) |