Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.53 | 13.53 | 12.61 | 12.70 | 3,095,781 | -0.82(-6.06%) |
Apr 29, 2008 | 14.30 | 14.45 | 12.98 | 13.52 | 7,911,914 | -1.69(-11.10%) |
Apr 28, 2008 | 14.58 | 15.27 | 14.58 | 15.21 | 3,913,114 | +0.60(+4.14%) |
Apr 25, 2008 | 14.29 | 14.80 | 14.08 | 14.61 | 2,409,258 | +0.44(+3.11%) |
Apr 24, 2008 | 14.08 | 14.35 | 13.69 | 14.17 | 1,213,607 | +0.19(+1.35%) |
Apr 23, 2008 | 13.78 | 14.14 | 13.76 | 13.98 | 1,823,946 | +0.25(+1.79%) |
Apr 22, 2008 | 13.82 | 13.86 | 13.44 | 13.73 | 1,159,618 | -0.17(-1.22%) |
Apr 21, 2008 | 13.98 | 14.04 | 13.58 | 13.90 | 1,027,189 | -0.16(-1.16%) |
Apr 18, 2008 | 13.97 | 14.14 | 13.88 | 14.07 | 1,075,504 | +0.24(+1.73%) |
Apr 17, 2008 | 14.00 | 14.00 | 13.65 | 13.83 | 835,128 | -0.17(-1.22%) |
Apr 16, 2008 | 13.54 | 14.02 | 13.46 | 14.00 | 2,160,334 | +0.59(+4.42%) |
Apr 15, 2008 | 12.99 | 13.42 | 12.98 | 13.40 | 2,011,237 | +0.47(+3.60%) |
Apr 14, 2008 | 13.03 | 13.11 | 12.78 | 12.94 | 893,730 | -0.19(-1.44%) |
Apr 11, 2008 | 13.20 | 13.33 | 13.03 | 13.13 | 990,564 | -0.19(-1.42%) |
Apr 10, 2008 | 12.98 | 13.35 | 12.98 | 13.32 | 1,144,084 | +0.31(+2.42%) |
Apr 09, 2008 | 13.73 | 13.73 | 12.88 | 13.00 | 1,593,695 | -0.73(-5.32%) |
Apr 08, 2008 | 13.24 | 13.74 | 13.22 | 13.73 | 981,629 | +0.33(+2.44%) |
Apr 07, 2008 | 13.59 | 13.70 | 13.28 | 13.40 | 1,155,364 | -0.10(-0.75%) |
Apr 04, 2008 | 13.57 | 13.68 | 13.39 | 13.50 | 825,748 | +0.10(+0.75%) |
Apr 03, 2008 | 13.01 | 13.63 | 12.91 | 13.40 | 1,862,305 | +0.25(+1.87%) |
Apr 02, 2008 | 13.07 | 13.28 | 12.98 | 13.16 | 1,270,168 | +0.06(+0.48%) |
Apr 01, 2008 | 12.38 | 13.10 | 12.38 | 13.10 | 2,057,021 | +0.65(+5.21%) |
Mar 31, 2008 | 12.16 | 12.48 | 12.05 | 12.45 | 1,304,748 | +0.35(+2.86%) |
Mar 28, 2008 | 12.30 | 12.42 | 11.97 | 12.10 | 1,009,086 | -0.16(-1.34%) |
Mar 27, 2008 | 12.60 | 12.66 | 12.26 | 12.26 | 1,598,672 | -0.40(-3.18%) |
Mar 26, 2008 | 12.77 | 12.81 | 12.49 | 12.67 | 1,421,643 | -0.13(-1.03%) |
Mar 25, 2008 | 12.32 | 12.90 | 12.17 | 12.80 | 2,259,775 | +0.51(+4.15%) |
Mar 24, 2008 | 11.38 | 12.48 | 11.38 | 12.29 | 2,502,404 | +0.96(+8.51%) |
Mar 21, 2008 | 11.03 | 11.43 | 11.00 | 11.33 | 2,510,551 | +0.00(+0.00%) |
Mar 20, 2008 | 11.03 | 11.43 | 11.00 | 11.33 | 2,510,551 | +0.28(+2.57%) |
Mar 19, 2008 | 11.42 | 11.71 | 11.04 | 11.04 | 1,619,818 | -0.45(-3.89%) |
Mar 18, 2008 | 11.22 | 11.53 | 11.02 | 11.49 | 1,431,111 | +0.43(+3.87%) |
Mar 17, 2008 | 11.04 | 11.24 | 10.87 | 11.06 | 1,441,159 | -0.20(-1.74%) |
Mar 14, 2008 | 12.04 | 12.04 | 11.07 | 11.26 | 1,879,577 | -0.68(-5.70%) |
Mar 13, 2008 | 11.63 | 12.12 | 11.46 | 11.94 | 1,432,442 | +0.18(+1.50%) |
Mar 12, 2008 | 11.65 | 12.07 | 11.63 | 11.76 | 1,336,892 | +0.11(+0.97%) |
Mar 11, 2008 | 11.34 | 11.69 | 11.17 | 11.65 | 1,709,745 | +0.72(+6.57%) |
Mar 10, 2008 | 11.55 | 11.55 | 10.92 | 10.93 | 1,936,690 | -0.64(-5.50%) |
Mar 07, 2008 | 11.69 | 12.01 | 11.47 | 11.56 | 1,364,203 | -0.26(-2.18%) |
Mar 06, 2008 | 12.03 | 12.19 | 11.81 | 11.82 | 1,505,497 | -0.30(-2.44%) |
Mar 05, 2008 | 12.15 | 12.36 | 12.02 | 12.12 | 1,447,039 | +0.10(+0.84%) |
Mar 04, 2008 | 11.94 | 12.21 | 11.85 | 12.02 | 1,938,151 | -0.06(-0.47%) |
Mar 03, 2008 | 12.17 | 12.58 | 11.91 | 12.07 | 1,655,134 | -0.03(-0.26%) |
Feb 29, 2008 | 12.70 | 12.70 | 12.06 | 12.11 | 1,747,920 | -0.65(-5.09%) |
Feb 28, 2008 | 12.83 | 12.96 | 12.65 | 12.76 | 1,206,557 | -0.12(-0.93%) |
Feb 27, 2008 | 12.95 | 13.26 | 12.82 | 12.88 | 1,600,434 | -0.21(-1.59%) |
Feb 26, 2008 | 12.72 | 13.33 | 12.72 | 13.08 | 3,147,028 | +0.20(+1.56%) |
Feb 25, 2008 | 12.06 | 12.95 | 12.00 | 12.88 | 3,125,454 | +0.79(+6.51%) |
Feb 22, 2008 | 13.08 | 13.08 | 11.55 | 12.09 | 6,045,400 | -0.97(-7.43%) |
Feb 21, 2008 | 13.79 | 13.79 | 13.05 | 13.06 | 1,354,679 | -0.58(-4.25%) |
Feb 20, 2008 | 13.25 | 13.81 | 13.18 | 13.64 | 1,965,616 | +0.35(+2.65%) |
Feb 19, 2008 | 13.23 | 13.54 | 13.20 | 13.29 | 1,423,105 | +0.25(+1.88%) |
Feb 18, 2008 | 13.01 | 13.10 | 12.72 | 13.05 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.01 | 13.10 | 12.72 | 13.05 | 1,070,216 | -0.04(-0.34%) |
Feb 14, 2008 | 13.38 | 13.46 | 13.01 | 13.09 | 2,077,608 | -0.30(-2.21%) |
Feb 13, 2008 | 13.22 | 13.48 | 13.08 | 13.39 | 2,410,401 | +0.18(+1.34%) |
Feb 12, 2008 | 12.96 | 13.38 | 12.94 | 13.21 | 2,473,570 | +0.30(+2.34%) |
Feb 11, 2008 | 12.72 | 12.98 | 12.63 | 12.91 | 1,916,544 | +0.17(+1.34%) |
Feb 08, 2008 | 12.66 | 12.85 | 12.58 | 12.74 | 1,579,002 | +0.06(+0.50%) |
Feb 07, 2008 | 12.72 | 13.06 | 12.50 | 12.67 | 2,441,543 | -0.18(-1.37%) |
Feb 06, 2008 | 13.00 | 13.22 | 12.78 | 12.85 | 1,857,304 | -0.05(-0.39%) |
Feb 05, 2008 | 12.90 | 13.20 | 12.81 | 12.90 | 2,210,523 | -0.21(-1.63%) |
Feb 04, 2008 | 13.10 | 13.25 | 12.91 | 13.11 | 1,536,107 | +0.01(+0.10%) |