Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 15.74 | 16.39 | 15.74 | 16.00 | 6,260 | +0.30(+1.91%) |
Apr 29, 2008 | 15.57 | 16.25 | 15.57 | 15.70 | 6,703 | -0.06(-0.38%) |
Apr 28, 2008 | 15.35 | 16.44 | 15.35 | 15.76 | 19,745 | +0.40(+2.60%) |
Apr 25, 2008 | 15.15 | 15.69 | 15.15 | 15.36 | 6,947 | +0.07(+0.46%) |
Apr 24, 2008 | 15.05 | 15.92 | 15.05 | 15.29 | 6,619 | +0.10(+0.66%) |
Apr 23, 2008 | 16.13 | 16.23 | 15.04 | 15.19 | 11,515 | -0.32(-2.06%) |
Apr 22, 2008 | 16.67 | 16.68 | 15.12 | 15.51 | 22,492 | -0.93(-5.66%) |
Apr 21, 2008 | 15.71 | 16.55 | 15.30 | 16.44 | 36,947 | +0.74(+4.71%) |
Apr 18, 2008 | 15.35 | 15.95 | 15.22 | 15.70 | 39,404 | +0.53(+3.49%) |
Apr 17, 2008 | 13.42 | 15.47 | 13.35 | 15.17 | 22,940 | +1.25(+8.98%) |
Apr 16, 2008 | 14.08 | 14.13 | 13.79 | 13.92 | 4,774 | -0.18(-1.28%) |
Apr 15, 2008 | 13.30 | 14.10 | 13.30 | 14.10 | 3,100 | +0.06(+0.43%) |
Apr 14, 2008 | 13.40 | 14.24 | 13.40 | 14.04 | 9,770 | -0.20(-1.40%) |
Apr 11, 2008 | 13.90 | 14.34 | 13.70 | 14.24 | 13,730 | +0.00(+0.00%) |
Apr 10, 2008 | 14.34 | 14.34 | 14.13 | 14.24 | 5,999 | -0.01(-0.07%) |
Apr 09, 2008 | 14.42 | 14.42 | 13.78 | 14.25 | 10,911 | +0.01(+0.07%) |
Apr 08, 2008 | 12.83 | 14.35 | 12.83 | 14.24 | 50,055 | +1.03(+7.80%) |
Apr 07, 2008 | 13.31 | 13.31 | 12.45 | 13.21 | 15,529 | -0.03(-0.23%) |
Apr 04, 2008 | 12.61 | 13.25 | 12.61 | 13.24 | 16,000 | +0.47(+3.68%) |
Apr 03, 2008 | 12.15 | 12.85 | 12.15 | 12.77 | 9,524 | +0.90(+7.58%) |
Apr 02, 2008 | 12.77 | 12.77 | 11.85 | 11.87 | 29,353 | -1.03(-8.00%) |
Apr 01, 2008 | 12.15 | 12.97 | 12.15 | 12.90 | 7,302 | +0.74(+6.10%) |
Mar 31, 2008 | 12.22 | 12.79 | 12.01 | 12.16 | 48,744 | +0.00(+0.00%) |
Mar 28, 2008 | 11.91 | 12.16 | 11.86 | 12.16 | 4,519 | +0.06(+0.50%) |
Mar 27, 2008 | 12.18 | 12.20 | 12.02 | 12.10 | 9,607 | -0.10(-0.82%) |
Mar 26, 2008 | 12.02 | 12.25 | 11.87 | 12.20 | 12,393 | +0.06(+0.49%) |
Mar 25, 2008 | 11.85 | 12.25 | 11.77 | 12.14 | 16,693 | +0.50(+4.30%) |
Mar 24, 2008 | 12.25 | 12.25 | 11.51 | 11.64 | 25,024 | -0.40(-3.32%) |
Mar 21, 2008 | 12.01 | 12.14 | 11.57 | 12.04 | 9,070 | +0.00(+0.00%) |
Mar 20, 2008 | 12.01 | 12.14 | 11.57 | 12.04 | 9,070 | -0.01(-0.08%) |
Mar 19, 2008 | 11.76 | 12.15 | 11.25 | 12.05 | 13,160 | +0.05(+0.42%) |
Mar 18, 2008 | 11.86 | 12.00 | 11.58 | 12.00 | 11,490 | +0.13(+1.10%) |
Mar 17, 2008 | 11.78 | 12.00 | 11.00 | 11.87 | 14,630 | -0.37(-3.02%) |
Mar 14, 2008 | 11.98 | 12.27 | 11.83 | 12.24 | 12,393 | +0.07(+0.58%) |
Mar 13, 2008 | 12.02 | 12.17 | 11.66 | 12.17 | 43,677 | -0.07(-0.57%) |
Mar 12, 2008 | 11.72 | 12.35 | 11.72 | 12.24 | 13,431 | +0.30(+2.51%) |
Mar 11, 2008 | 12.25 | 12.27 | 11.15 | 11.94 | 11,082 | +0.38(+3.29%) |
Mar 10, 2008 | 12.51 | 12.51 | 11.06 | 11.56 | 46,712 | -1.07(-8.47%) |
Mar 07, 2008 | 12.59 | 12.90 | 12.10 | 12.63 | 15,677 | +0.17(+1.36%) |
Mar 06, 2008 | 12.52 | 12.52 | 11.87 | 12.46 | 9,731 | -0.14(-1.11%) |
Mar 05, 2008 | 12.25 | 12.68 | 12.20 | 12.60 | 5,500 | +0.46(+3.79%) |
Mar 04, 2008 | 12.60 | 12.94 | 11.50 | 12.14 | 33,536 | -0.29(-2.33%) |
Mar 03, 2008 | 13.11 | 13.18 | 12.34 | 12.43 | 20,924 | -0.61(-4.68%) |
Feb 29, 2008 | 13.01 | 13.25 | 13.01 | 13.04 | 6,550 | -0.24(-1.81%) |
Feb 28, 2008 | 13.31 | 13.38 | 13.10 | 13.28 | 32,942 | -0.06(-0.45%) |
Feb 27, 2008 | 12.95 | 13.35 | 12.95 | 13.34 | 4,400 | +0.09(+0.68%) |
Feb 26, 2008 | 12.81 | 13.47 | 12.81 | 13.25 | 16,053 | -0.02(-0.15%) |
Feb 25, 2008 | 13.36 | 13.36 | 12.77 | 13.27 | 18,807 | -0.37(-2.71%) |
Feb 22, 2008 | 13.50 | 13.75 | 12.75 | 13.64 | 26,752 | +0.33(+2.48%) |
Feb 21, 2008 | 13.50 | 13.50 | 13.21 | 13.31 | 36,684 | -0.19(-1.41%) |
Feb 20, 2008 | 13.25 | 13.50 | 13.25 | 13.50 | 4,800 | +0.30(+2.27%) |
Feb 19, 2008 | 13.46 | 13.93 | 13.20 | 13.20 | 27,204 | +0.00(+0.00%) |
Feb 18, 2008 | 13.55 | 13.70 | 13.20 | 13.20 | 10,058 | +0.00(+0.00%) |
Feb 15, 2008 | 13.55 | 13.70 | 13.20 | 13.20 | 10,058 | -0.56(-4.07%) |
Feb 14, 2008 | 13.29 | 13.99 | 13.29 | 13.76 | 13,490 | -0.13(-0.94%) |
Feb 13, 2008 | 14.17 | 14.50 | 13.49 | 13.89 | 65,576 | -0.11(-0.79%) |
Feb 12, 2008 | 13.74 | 14.11 | 13.00 | 14.00 | 21,845 | +0.14(+1.01%) |
Feb 11, 2008 | 13.28 | 13.94 | 13.10 | 13.86 | 48,551 | +0.52(+3.90%) |
Feb 08, 2008 | 13.00 | 14.27 | 12.80 | 13.34 | 69,801 | +0.29(+2.22%) |
Feb 07, 2008 | 14.03 | 14.03 | 11.20 | 13.05 | 181,439 | -3.39(-20.62%) |
Feb 06, 2008 | 16.95 | 16.95 | 15.94 | 16.44 | 24,046 | -0.09(-0.54%) |
Feb 05, 2008 | 16.09 | 16.61 | 16.09 | 16.53 | 21,353 | -0.18(-1.08%) |
Feb 04, 2008 | 16.94 | 17.16 | 16.14 | 16.71 | 27,883 | -0.44(-2.57%) |