Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.84 | 13.96 | 13.67 | 13.93 | 369,761 | +0.11(+0.79%) |
Apr 29, 2008 | 13.69 | 13.84 | 13.62 | 13.82 | 327,626 | +0.15(+1.12%) |
Apr 28, 2008 | 13.53 | 13.69 | 13.30 | 13.67 | 146,419 | +0.10(+0.75%) |
Apr 25, 2008 | 13.35 | 13.68 | 13.21 | 13.57 | 172,623 | +0.30(+2.26%) |
Apr 24, 2008 | 13.27 | 13.43 | 13.03 | 13.27 | 243,034 | +0.12(+0.89%) |
Apr 23, 2008 | 13.15 | 13.32 | 13.08 | 13.15 | 258,101 | +0.06(+0.45%) |
Apr 22, 2008 | 13.25 | 13.25 | 12.87 | 13.09 | 273,853 | -0.28(-2.13%) |
Apr 21, 2008 | 13.54 | 13.62 | 13.26 | 13.38 | 206,606 | -0.29(-2.14%) |
Apr 18, 2008 | 13.40 | 13.69 | 13.27 | 13.67 | 213,690 | +0.41(+3.08%) |
Apr 17, 2008 | 13.41 | 13.49 | 13.17 | 13.26 | 174,567 | -0.25(-1.84%) |
Apr 16, 2008 | 13.20 | 13.61 | 13.18 | 13.51 | 222,188 | +0.41(+3.12%) |
Apr 15, 2008 | 12.96 | 13.12 | 12.83 | 13.10 | 143,282 | +0.23(+1.76%) |
Apr 14, 2008 | 12.87 | 13.02 | 12.75 | 12.87 | 138,262 | -0.05(-0.40%) |
Apr 11, 2008 | 12.78 | 12.96 | 12.64 | 12.92 | 648,791 | +0.01(+0.11%) |
Apr 10, 2008 | 12.81 | 13.00 | 12.58 | 12.91 | 281,321 | +0.03(+0.23%) |
Apr 09, 2008 | 13.22 | 13.23 | 12.81 | 12.88 | 465,342 | -0.38(-2.86%) |
Apr 08, 2008 | 13.27 | 13.43 | 13.16 | 13.26 | 216,126 | -0.15(-1.09%) |
Apr 07, 2008 | 13.51 | 13.62 | 13.13 | 13.41 | 220,372 | -0.04(-0.33%) |
Apr 04, 2008 | 13.23 | 13.61 | 13.12 | 13.45 | 269,405 | +0.15(+1.15%) |
Apr 03, 2008 | 13.22 | 13.51 | 12.92 | 13.30 | 248,450 | -0.02(-0.16%) |
Apr 02, 2008 | 13.43 | 13.54 | 13.31 | 13.32 | 259,544 | -0.13(-0.98%) |
Apr 01, 2008 | 13.78 | 13.78 | 13.34 | 13.45 | 420,064 | -0.09(-0.65%) |
Mar 31, 2008 | 13.03 | 13.54 | 12.97 | 13.54 | 508,125 | +0.39(+3.00%) |
Mar 28, 2008 | 12.91 | 13.14 | 12.75 | 13.14 | 443,484 | +0.23(+1.75%) |
Mar 27, 2008 | 13.05 | 13.05 | 12.74 | 12.92 | 272,692 | -0.07(-0.56%) |
Mar 26, 2008 | 13.00 | 13.09 | 12.92 | 12.99 | 219,551 | -0.09(-0.67%) |
Mar 25, 2008 | 13.12 | 13.25 | 12.78 | 13.08 | 335,010 | +0.04(+0.34%) |
Mar 24, 2008 | 13.22 | 13.25 | 12.70 | 13.03 | 298,167 | -0.15(-1.11%) |
Mar 21, 2008 | 13.14 | 13.65 | 12.95 | 13.18 | 1,084,743 | +0.00(+0.00%) |
Mar 20, 2008 | 13.14 | 13.65 | 12.95 | 13.18 | 1,084,743 | +0.26(+2.04%) |
Mar 19, 2008 | 13.11 | 13.11 | 12.84 | 12.92 | 300,306 | -0.12(-0.95%) |
Mar 18, 2008 | 12.78 | 13.04 | 12.59 | 13.04 | 417,051 | +0.46(+3.66%) |
Mar 17, 2008 | 12.45 | 12.96 | 12.41 | 12.58 | 382,769 | -0.10(-0.81%) |
Mar 14, 2008 | 12.53 | 12.95 | 12.43 | 12.68 | 325,697 | +0.02(+0.17%) |
Mar 13, 2008 | 12.30 | 12.89 | 12.25 | 12.66 | 301,454 | +0.14(+1.11%) |
Mar 12, 2008 | 12.76 | 12.92 | 12.49 | 12.52 | 258,037 | -0.17(-1.32%) |
Mar 11, 2008 | 12.42 | 12.69 | 12.34 | 12.69 | 283,682 | +0.50(+4.07%) |
Mar 10, 2008 | 12.20 | 12.25 | 12.05 | 12.19 | 245,193 | +0.06(+0.48%) |
Mar 07, 2008 | 11.76 | 12.26 | 11.74 | 12.13 | 392,671 | +0.14(+1.16%) |
Mar 06, 2008 | 12.10 | 12.15 | 11.86 | 12.00 | 359,722 | -0.23(-1.85%) |
Mar 05, 2008 | 12.38 | 12.40 | 12.08 | 12.22 | 422,118 | -0.04(-0.36%) |
Mar 04, 2008 | 12.26 | 12.42 | 12.16 | 12.27 | 443,073 | -0.15(-1.18%) |
Mar 03, 2008 | 12.45 | 12.62 | 12.17 | 12.41 | 437,047 | -0.11(-0.88%) |
Feb 29, 2008 | 12.26 | 12.80 | 12.26 | 12.52 | 869,438 | +0.13(+1.06%) |
Feb 28, 2008 | 12.27 | 12.43 | 11.87 | 12.39 | 1,001,744 | +0.04(+0.35%) |
Feb 27, 2008 | 12.49 | 12.96 | 11.98 | 12.35 | 1,010,099 | +0.56(+4.77%) |
Feb 26, 2008 | 11.71 | 11.97 | 11.62 | 11.78 | 566,007 | +0.01(+0.06%) |
Feb 25, 2008 | 11.55 | 11.89 | 11.37 | 11.78 | 996,539 | +0.24(+2.09%) |
Feb 22, 2008 | 11.40 | 11.68 | 11.24 | 11.54 | 375,551 | +0.15(+1.28%) |
Feb 21, 2008 | 11.70 | 11.73 | 11.39 | 11.39 | 243,930 | -0.28(-2.38%) |
Feb 20, 2008 | 11.46 | 11.72 | 11.13 | 11.67 | 245,436 | +0.06(+0.50%) |
Feb 19, 2008 | 11.78 | 11.78 | 11.39 | 11.61 | 225,166 | +0.00(+0.00%) |
Feb 18, 2008 | 11.27 | 11.72 | 11.05 | 11.61 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.27 | 11.72 | 11.05 | 11.61 | 361,718 | +0.26(+2.25%) |
Feb 14, 2008 | 11.68 | 11.73 | 11.23 | 11.35 | 189,419 | -0.37(-3.18%) |
Feb 13, 2008 | 11.83 | 12.03 | 11.57 | 11.73 | 311,178 | -0.06(-0.50%) |
Feb 12, 2008 | 11.91 | 11.91 | 11.57 | 11.78 | 266,501 | -0.04(-0.37%) |
Feb 11, 2008 | 12.08 | 12.11 | 11.59 | 11.83 | 170,244 | -0.31(-2.59%) |
Feb 08, 2008 | 12.27 | 12.32 | 11.86 | 12.14 | 235,067 | -0.12(-1.01%) |
Feb 07, 2008 | 12.28 | 12.56 | 12.14 | 12.27 | 196,404 | -0.04(-0.36%) |
Feb 06, 2008 | 12.83 | 12.85 | 12.24 | 12.31 | 224,481 | -0.39(-3.10%) |
Feb 05, 2008 | 12.70 | 12.85 | 12.54 | 12.70 | 356,086 | -0.27(-2.08%) |
Feb 04, 2008 | 12.78 | 13.22 | 12.51 | 12.97 | 230,972 | +0.14(+1.08%) |