Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.99 | 13.23 | 12.69 | 12.79 | 300,368 | -0.15(-1.13%) |
Apr 29, 2008 | 12.82 | 13.04 | 12.73 | 12.93 | 397,836 | +0.12(+0.95%) |
Apr 28, 2008 | 12.43 | 13.10 | 12.43 | 12.81 | 740,123 | +0.18(+1.46%) |
Apr 25, 2008 | 12.59 | 12.91 | 12.19 | 12.63 | 539,989 | +0.11(+0.89%) |
Apr 24, 2008 | 12.18 | 12.71 | 12.01 | 12.52 | 589,039 | +0.44(+3.61%) |
Apr 23, 2008 | 12.10 | 12.18 | 11.82 | 12.08 | 399,359 | +0.01(+0.04%) |
Apr 22, 2008 | 12.06 | 12.18 | 11.72 | 12.07 | 523,855 | -0.06(-0.51%) |
Apr 21, 2008 | 12.06 | 12.14 | 11.78 | 12.14 | 479,489 | -0.06(-0.47%) |
Apr 18, 2008 | 12.22 | 12.34 | 12.04 | 12.19 | 674,315 | +0.08(+0.63%) |
Apr 17, 2008 | 12.39 | 12.39 | 11.88 | 12.12 | 384,198 | -0.30(-2.44%) |
Apr 16, 2008 | 12.03 | 12.45 | 11.99 | 12.42 | 332,449 | +0.60(+5.08%) |
Apr 15, 2008 | 11.66 | 11.85 | 11.41 | 11.82 | 398,583 | +0.19(+1.65%) |
Apr 14, 2008 | 11.63 | 11.89 | 11.51 | 11.63 | 377,440 | -0.05(-0.42%) |
Apr 11, 2008 | 12.17 | 12.17 | 11.61 | 11.68 | 556,381 | -0.63(-5.14%) |
Apr 10, 2008 | 12.17 | 12.61 | 11.94 | 12.31 | 453,238 | +0.16(+1.36%) |
Apr 09, 2008 | 12.60 | 12.62 | 12.07 | 12.15 | 645,476 | -0.41(-3.25%) |
Apr 08, 2008 | 12.70 | 12.78 | 12.37 | 12.55 | 837,714 | -0.16(-1.28%) |
Apr 07, 2008 | 12.46 | 12.79 | 12.31 | 12.72 | 745,291 | +0.37(+3.02%) |
Apr 04, 2008 | 12.46 | 12.54 | 12.09 | 12.34 | 692,056 | -0.22(-1.74%) |
Apr 03, 2008 | 12.56 | 12.92 | 12.23 | 12.56 | 722,770 | -0.15(-1.21%) |
Apr 02, 2008 | 12.59 | 12.97 | 12.47 | 12.72 | 1,042,521 | +0.03(+0.23%) |
Apr 01, 2008 | 12.26 | 12.91 | 12.26 | 12.69 | 1,062,917 | +0.54(+4.45%) |
Mar 31, 2008 | 11.82 | 12.44 | 11.56 | 12.15 | 826,253 | +0.24(+1.98%) |
Mar 28, 2008 | 11.82 | 12.21 | 11.44 | 11.91 | 1,370,228 | +0.03(+0.23%) |
Mar 27, 2008 | 12.59 | 12.68 | 11.85 | 11.88 | 568,063 | -0.79(-6.23%) |
Mar 26, 2008 | 12.59 | 12.78 | 12.20 | 12.67 | 558,968 | -0.09(-0.72%) |
Mar 25, 2008 | 12.61 | 12.85 | 12.22 | 12.76 | 604,810 | +0.12(+0.96%) |
Mar 24, 2008 | 12.54 | 13.04 | 12.49 | 12.64 | 711,554 | +0.03(+0.26%) |
Mar 21, 2008 | 11.80 | 12.72 | 11.60 | 12.61 | 1,577,645 | +0.00(+0.00%) |
Mar 20, 2008 | 11.80 | 12.72 | 11.60 | 12.61 | 1,577,645 | +1.10(+9.54%) |
Mar 19, 2008 | 12.20 | 12.20 | 11.50 | 11.51 | 749,835 | -0.63(-5.19%) |
Mar 18, 2008 | 11.44 | 12.20 | 11.37 | 12.14 | 2,485,430 | +1.24(+11.36%) |
Mar 17, 2008 | 10.55 | 11.19 | 10.18 | 10.90 | 1,477,933 | -0.12(-1.08%) |
Mar 14, 2008 | 11.59 | 11.59 | 10.57 | 11.02 | 920,232 | -0.44(-3.85%) |
Mar 13, 2008 | 10.68 | 11.62 | 10.48 | 11.46 | 664,747 | +0.57(+5.19%) |
Mar 12, 2008 | 11.44 | 11.70 | 10.82 | 10.90 | 659,524 | -0.61(-5.27%) |
Mar 11, 2008 | 10.37 | 11.50 | 10.37 | 11.50 | 855,802 | +1.44(+14.33%) |
Mar 10, 2008 | 11.09 | 11.12 | 10.01 | 10.06 | 1,403,337 | -1.00(-9.05%) |
Mar 07, 2008 | 10.74 | 11.56 | 10.68 | 11.06 | 643,934 | +0.09(+0.84%) |
Mar 06, 2008 | 11.50 | 11.66 | 10.96 | 10.97 | 759,521 | -0.64(-5.52%) |
Mar 05, 2008 | 12.04 | 12.22 | 11.56 | 11.61 | 1,028,366 | -0.85(-6.82%) |
Mar 04, 2008 | 11.93 | 12.57 | 11.90 | 12.46 | 677,723 | +0.39(+3.20%) |
Mar 03, 2008 | 11.77 | 12.23 | 11.58 | 12.07 | 620,588 | +0.28(+2.41%) |
Feb 29, 2008 | 12.40 | 12.40 | 11.72 | 11.79 | 700,278 | -0.79(-6.28%) |
Feb 28, 2008 | 13.07 | 13.07 | 12.42 | 12.58 | 759,709 | -0.67(-5.08%) |
Feb 27, 2008 | 12.73 | 13.25 | 12.70 | 13.25 | 681,971 | +0.37(+2.88%) |
Feb 26, 2008 | 12.74 | 13.25 | 12.74 | 12.88 | 566,270 | +0.03(+0.21%) |
Feb 25, 2008 | 12.24 | 12.94 | 12.06 | 12.86 | 635,967 | +0.59(+4.83%) |
Feb 22, 2008 | 12.39 | 12.43 | 11.89 | 12.26 | 641,779 | -0.15(-1.24%) |
Feb 21, 2008 | 13.15 | 13.34 | 12.36 | 12.42 | 720,522 | -0.81(-6.15%) |
Feb 20, 2008 | 12.43 | 13.41 | 12.43 | 13.23 | 738,985 | +0.76(+6.12%) |
Feb 19, 2008 | 12.65 | 13.03 | 12.43 | 12.47 | 481,334 | +0.01(+0.09%) |
Feb 18, 2008 | 12.67 | 12.89 | 12.21 | 12.46 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.67 | 12.89 | 12.21 | 12.46 | 365,411 | -0.31(-2.44%) |
Feb 14, 2008 | 12.95 | 13.11 | 12.54 | 12.77 | 532,613 | -0.17(-1.32%) |
Feb 13, 2008 | 12.98 | 13.07 | 12.69 | 12.94 | 554,795 | -0.02(-0.13%) |
Feb 12, 2008 | 12.56 | 13.07 | 12.49 | 12.96 | 1,151,949 | +1.44(+12.47%) |
Feb 11, 2008 | 11.18 | 11.53 | 10.99 | 11.52 | 486,510 | +0.38(+3.42%) |
Feb 08, 2008 | 11.53 | 11.55 | 10.99 | 11.14 | 394,457 | -0.40(-3.47%) |
Feb 07, 2008 | 11.13 | 11.69 | 11.13 | 11.54 | 720,012 | +0.37(+3.29%) |
Feb 06, 2008 | 11.46 | 11.50 | 11.13 | 11.17 | 387,063 | -0.17(-1.53%) |
Feb 05, 2008 | 11.69 | 11.81 | 11.11 | 11.34 | 681,620 | -0.61(-5.07%) |
Feb 04, 2008 | 11.97 | 12.05 | 11.77 | 11.95 | 413,799 | -0.11(-0.94%) |