Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.74 | 13.16 | 12.54 | 13.08 | 3,453,731 | +1.26(+10.67%) |
Apr 29, 2008 | 11.88 | 11.91 | 11.74 | 11.82 | 1,511,304 | +0.09(+0.77%) |
Apr 28, 2008 | 11.85 | 11.92 | 11.55 | 11.73 | 511,297 | +0.01(+0.06%) |
Apr 25, 2008 | 11.25 | 11.82 | 11.25 | 11.72 | 761,451 | +0.49(+4.34%) |
Apr 24, 2008 | 11.25 | 11.25 | 11.03 | 11.23 | 141,098 | +0.02(+0.13%) |
Apr 23, 2008 | 11.19 | 11.34 | 11.03 | 11.22 | 270,166 | +0.09(+0.81%) |
Apr 22, 2008 | 11.40 | 11.43 | 10.99 | 11.13 | 255,058 | -0.23(-2.05%) |
Apr 21, 2008 | 11.27 | 11.49 | 11.21 | 11.36 | 192,192 | +0.14(+1.27%) |
Apr 18, 2008 | 11.36 | 11.63 | 11.16 | 11.22 | 562,000 | +0.13(+1.22%) |
Apr 17, 2008 | 11.11 | 11.22 | 10.88 | 11.08 | 202,633 | +0.04(+0.34%) |
Apr 16, 2008 | 10.86 | 11.29 | 10.86 | 11.04 | 484,499 | +0.42(+3.96%) |
Apr 15, 2008 | 10.58 | 10.93 | 10.52 | 10.62 | 363,089 | +0.01(+0.07%) |
Apr 14, 2008 | 10.92 | 11.14 | 10.56 | 10.62 | 303,885 | -0.30(-2.75%) |
Apr 11, 2008 | 10.86 | 11.31 | 10.80 | 10.92 | 228,586 | -0.40(-3.51%) |
Apr 10, 2008 | 10.88 | 11.39 | 10.80 | 11.31 | 556,523 | +0.50(+4.58%) |
Apr 09, 2008 | 10.69 | 10.86 | 10.56 | 10.82 | 719,672 | +0.12(+1.12%) |
Apr 08, 2008 | 10.90 | 11.09 | 10.69 | 10.70 | 333,448 | -0.36(-3.26%) |
Apr 07, 2008 | 11.66 | 11.66 | 11.03 | 11.06 | 648,796 | -0.60(-5.15%) |
Apr 04, 2008 | 11.85 | 11.85 | 11.52 | 11.66 | 293,305 | -0.07(-0.58%) |
Apr 03, 2008 | 11.52 | 11.83 | 11.49 | 11.73 | 351,389 | +0.13(+1.10%) |
Apr 02, 2008 | 11.53 | 11.70 | 11.34 | 11.60 | 416,357 | +0.14(+1.24%) |
Apr 01, 2008 | 10.65 | 11.47 | 10.65 | 11.46 | 619,672 | +0.86(+8.14%) |
Mar 31, 2008 | 10.57 | 10.78 | 10.35 | 10.59 | 334,462 | -0.08(-0.70%) |
Mar 28, 2008 | 10.74 | 10.89 | 10.50 | 10.67 | 171,847 | +0.02(+0.21%) |
Mar 27, 2008 | 10.92 | 11.04 | 10.62 | 10.65 | 179,594 | -0.33(-3.01%) |
Mar 26, 2008 | 11.07 | 11.07 | 10.74 | 10.98 | 252,956 | -0.10(-0.88%) |
Mar 25, 2008 | 10.59 | 11.10 | 10.59 | 11.07 | 499,103 | +0.53(+4.98%) |
Mar 24, 2008 | 9.956 | 10.57 | 9.889 | 10.55 | 422,660 | +0.73(+7.41%) |
Mar 21, 2008 | 9.904 | 9.964 | 9.701 | 9.821 | 316,681 | +0.00(+0.00%) |
Mar 20, 2008 | 9.904 | 9.964 | 9.701 | 9.821 | 316,681 | +0.04(+0.38%) |
Mar 19, 2008 | 10.17 | 10.20 | 9.671 | 9.784 | 629,142 | -0.41(-3.98%) |
Mar 18, 2008 | 9.416 | 10.21 | 9.378 | 10.19 | 908,396 | +0.89(+9.52%) |
Mar 17, 2008 | 9.641 | 9.701 | 9.303 | 9.303 | 735,511 | -0.66(-6.63%) |
Mar 14, 2008 | 9.941 | 10.34 | 9.679 | 9.964 | 1,157,264 | +0.07(+0.68%) |
Mar 13, 2008 | 10.24 | 10.27 | 9.791 | 9.896 | 848,092 | -0.38(-3.65%) |
Mar 12, 2008 | 10.88 | 10.92 | 10.25 | 10.27 | 1,066,258 | -0.16(-1.51%) |
Mar 11, 2008 | 10.99 | 11.25 | 10.39 | 10.43 | 1,763,293 | -0.53(-4.86%) |
Mar 10, 2008 | 11.35 | 11.35 | 10.87 | 10.96 | 543,521 | -0.29(-2.60%) |
Mar 07, 2008 | 11.03 | 11.34 | 10.93 | 11.25 | 355,608 | +0.09(+0.81%) |
Mar 06, 2008 | 11.25 | 11.40 | 11.04 | 11.16 | 205,715 | -0.09(-0.80%) |
Mar 05, 2008 | 11.28 | 11.44 | 11.19 | 11.25 | 284,476 | +0.01(+0.13%) |
Mar 04, 2008 | 11.07 | 11.25 | 10.88 | 11.24 | 360,294 | +0.27(+2.46%) |
Mar 03, 2008 | 11.21 | 11.32 | 10.95 | 10.97 | 302,001 | -0.19(-1.68%) |
Feb 29, 2008 | 11.20 | 11.34 | 11.07 | 11.16 | 544,117 | -0.02(-0.20%) |
Feb 28, 2008 | 11.43 | 11.46 | 11.10 | 11.18 | 285,115 | -0.20(-1.72%) |
Feb 27, 2008 | 11.34 | 11.47 | 11.25 | 11.37 | 369,884 | +0.20(+1.81%) |
Feb 26, 2008 | 10.96 | 11.36 | 10.96 | 11.17 | 524,361 | +0.29(+2.62%) |
Feb 25, 2008 | 10.74 | 10.98 | 10.54 | 10.89 | 510,848 | +0.04(+0.42%) |
Feb 22, 2008 | 11.01 | 11.04 | 10.51 | 10.84 | 592,899 | -0.20(-1.83%) |
Feb 21, 2008 | 11.77 | 11.85 | 10.84 | 11.04 | 809,093 | -0.57(-4.91%) |
Feb 20, 2008 | 11.16 | 11.66 | 11.12 | 11.61 | 730,041 | +0.42(+3.75%) |
Feb 19, 2008 | 11.48 | 11.52 | 11.18 | 11.19 | 586,355 | -0.23(-1.97%) |
Feb 18, 2008 | 11.64 | 11.64 | 11.33 | 11.42 | 261,281 | +0.00(+0.00%) |
Feb 15, 2008 | 11.64 | 11.64 | 11.33 | 11.42 | 261,281 | -0.22(-1.87%) |
Feb 14, 2008 | 11.97 | 11.97 | 11.55 | 11.64 | 436,647 | -0.32(-2.70%) |
Feb 13, 2008 | 11.81 | 11.97 | 11.61 | 11.96 | 301,196 | +0.34(+2.90%) |
Feb 12, 2008 | 11.92 | 12.00 | 11.61 | 11.62 | 303,608 | -0.26(-2.15%) |
Feb 11, 2008 | 11.86 | 12.06 | 11.70 | 11.88 | 227,643 | +0.08(+0.70%) |
Feb 08, 2008 | 11.65 | 11.98 | 11.63 | 11.79 | 263,364 | +0.02(+0.13%) |
Feb 07, 2008 | 11.46 | 11.90 | 11.33 | 11.78 | 512,785 | +0.10(+0.83%) |
Feb 06, 2008 | 12.06 | 12.26 | 11.65 | 11.68 | 345,595 | -0.27(-2.26%) |
Feb 05, 2008 | 12.68 | 12.90 | 11.82 | 11.95 | 753,658 | -0.81(-6.35%) |
Feb 04, 2008 | 12.15 | 12.81 | 12.11 | 12.76 | 1,195,440 | +0.71(+5.92%) |