Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 20.51 | 21.00 | 19.15 | 19.22 | 328,997 | -1.15(-5.65%) |
Apr 29, 2008 | 19.07 | 20.64 | 18.75 | 20.37 | 383,853 | +1.15(+5.98%) |
Apr 28, 2008 | 19.88 | 19.98 | 18.42 | 19.22 | 520,569 | -0.65(-3.27%) |
Apr 25, 2008 | 17.88 | 19.91 | 17.84 | 19.87 | 753,849 | +2.03(+11.38%) |
Apr 24, 2008 | 17.50 | 17.87 | 16.96 | 17.84 | 403,756 | +0.35(+2.00%) |
Apr 23, 2008 | 17.50 | 17.98 | 16.72 | 17.49 | 602,422 | +0.00(+0.00%) |
Apr 22, 2008 | 17.48 | 18.03 | 17.12 | 17.49 | 608,762 | -0.11(-0.63%) |
Apr 21, 2008 | 18.19 | 18.38 | 17.30 | 17.60 | 599,079 | -0.87(-4.71%) |
Apr 18, 2008 | 18.14 | 21.00 | 17.05 | 18.47 | 1,968,426 | +4.47(+31.93%) |
Apr 17, 2008 | 14.26 | 14.37 | 13.72 | 14.00 | 145,326 | -0.31(-2.17%) |
Apr 16, 2008 | 13.83 | 14.33 | 13.15 | 14.31 | 165,807 | +0.59(+4.30%) |
Apr 15, 2008 | 13.87 | 13.94 | 13.18 | 13.72 | 124,667 | -0.08(-0.58%) |
Apr 14, 2008 | 13.30 | 14.00 | 13.15 | 13.80 | 245,506 | +0.64(+4.86%) |
Apr 11, 2008 | 12.60 | 13.79 | 12.15 | 13.16 | 372,431 | +0.35(+2.73%) |
Apr 10, 2008 | 14.14 | 14.14 | 12.32 | 12.81 | 526,897 | -1.31(-9.28%) |
Apr 09, 2008 | 14.67 | 14.95 | 13.42 | 14.12 | 321,387 | -0.54(-3.68%) |
Apr 08, 2008 | 13.07 | 14.79 | 12.85 | 14.66 | 542,229 | +1.39(+10.47%) |
Apr 07, 2008 | 11.85 | 13.60 | 11.85 | 13.27 | 302,140 | +1.53(+13.03%) |
Apr 04, 2008 | 11.89 | 12.22 | 11.50 | 11.74 | 117,116 | -0.11(-0.93%) |
Apr 03, 2008 | 11.84 | 12.25 | 11.74 | 11.85 | 134,358 | -0.17(-1.41%) |
Apr 02, 2008 | 12.10 | 12.50 | 11.87 | 12.02 | 177,567 | -0.12(-0.99%) |
Apr 01, 2008 | 12.30 | 12.75 | 11.99 | 12.14 | 175,475 | +0.23(+1.93%) |
Mar 31, 2008 | 11.93 | 12.08 | 11.58 | 11.91 | 201,683 | -0.02(-0.17%) |
Mar 28, 2008 | 11.60 | 12.35 | 11.30 | 11.93 | 531,303 | +0.44(+3.83%) |
Mar 27, 2008 | 11.46 | 11.93 | 11.19 | 11.49 | 168,585 | +0.04(+0.35%) |
Mar 26, 2008 | 11.28 | 11.78 | 10.57 | 11.45 | 121,155 | +0.09(+0.79%) |
Mar 25, 2008 | 10.63 | 11.75 | 10.63 | 11.36 | 327,410 | +0.71(+6.67%) |
Mar 24, 2008 | 10.28 | 11.33 | 10.23 | 10.65 | 255,454 | +0.43(+4.21%) |
Mar 21, 2008 | 11.65 | 11.65 | 10.06 | 10.22 | 461,457 | +0.00(+0.00%) |
Mar 20, 2008 | 11.65 | 11.65 | 10.06 | 10.22 | 461,457 | +0.45(+4.61%) |
Mar 19, 2008 | 10.31 | 10.50 | 9.770 | 9.770 | 205,271 | -0.59(-5.69%) |
Mar 18, 2008 | 9.310 | 10.40 | 8.940 | 10.36 | 277,642 | +0.88(+9.28%) |
Mar 17, 2008 | 9.300 | 9.850 | 9.090 | 9.480 | 155,930 | -0.02(-0.21%) |
Mar 14, 2008 | 9.650 | 9.920 | 9.140 | 9.500 | 235,642 | -0.09(-0.94%) |
Mar 13, 2008 | 8.970 | 9.590 | 8.610 | 9.590 | 279,431 | +0.49(+5.38%) |
Mar 12, 2008 | 9.540 | 9.760 | 8.950 | 9.100 | 218,735 | -0.48(-5.01%) |
Mar 11, 2008 | 9.170 | 9.690 | 8.980 | 9.580 | 206,789 | +0.68(+7.64%) |
Mar 10, 2008 | 9.910 | 9.910 | 8.670 | 8.900 | 422,784 | -1.00(-10.10%) |
Mar 07, 2008 | 9.160 | 9.910 | 9.160 | 9.900 | 285,989 | +0.62(+6.68%) |
Mar 06, 2008 | 9.900 | 10.08 | 9.140 | 9.280 | 354,869 | -0.77(-7.66%) |
Mar 05, 2008 | 10.16 | 10.43 | 9.900 | 10.05 | 176,990 | -0.08(-0.79%) |
Mar 04, 2008 | 10.20 | 10.39 | 9.810 | 10.13 | 150,203 | -0.20(-1.94%) |
Mar 03, 2008 | 10.32 | 10.42 | 9.900 | 10.33 | 243,721 | +0.08(+0.78%) |
Feb 29, 2008 | 10.50 | 10.73 | 10.06 | 10.25 | 253,781 | -0.36(-3.39%) |
Feb 28, 2008 | 10.89 | 10.99 | 10.40 | 10.61 | 163,924 | -0.18(-1.67%) |
Feb 27, 2008 | 10.20 | 11.35 | 10.20 | 10.79 | 177,844 | -0.19(-1.73%) |
Feb 26, 2008 | 10.68 | 11.18 | 10.60 | 10.98 | 160,481 | +0.25(+2.33%) |
Feb 25, 2008 | 11.08 | 11.68 | 10.41 | 10.73 | 274,889 | -0.37(-3.33%) |
Feb 22, 2008 | 11.13 | 11.57 | 11.00 | 11.10 | 346,603 | -0.04(-0.36%) |
Feb 21, 2008 | 11.67 | 12.18 | 11.06 | 11.14 | 360,417 | -0.42(-3.63%) |
Feb 20, 2008 | 11.25 | 11.76 | 11.25 | 11.56 | 251,221 | +0.26(+2.30%) |
Feb 19, 2008 | 11.39 | 11.69 | 11.25 | 11.30 | 313,016 | +0.20(+1.80%) |
Feb 18, 2008 | 11.25 | 11.36 | 10.82 | 11.10 | 249,695 | +0.00(+0.00%) |
Feb 15, 2008 | 11.25 | 11.36 | 10.82 | 11.10 | 249,695 | -0.24(-2.12%) |
Feb 14, 2008 | 11.65 | 12.18 | 11.34 | 11.34 | 589,633 | -0.24(-2.07%) |
Feb 13, 2008 | 11.22 | 11.60 | 11.02 | 11.58 | 212,968 | +0.51(+4.61%) |
Feb 12, 2008 | 11.48 | 11.48 | 10.88 | 11.07 | 265,968 | -0.33(-2.89%) |
Feb 11, 2008 | 10.15 | 11.75 | 10.15 | 11.40 | 543,553 | +1.22(+11.98%) |
Feb 08, 2008 | 10.23 | 10.39 | 9.950 | 10.18 | 327,497 | -0.05(-0.49%) |
Feb 07, 2008 | 10.04 | 10.48 | 9.910 | 10.23 | 429,536 | +0.15(+1.49%) |
Feb 06, 2008 | 10.17 | 10.53 | 10.03 | 10.08 | 289,523 | +0.01(+0.10%) |
Feb 05, 2008 | 10.32 | 10.87 | 10.04 | 10.07 | 327,720 | -0.44(-4.19%) |
Feb 04, 2008 | 10.94 | 11.12 | 10.41 | 10.51 | 376,706 | -0.44(-4.02%) |