Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.10 | 12.45 | 11.90 | 12.04 | 112,742 | +0.01(+0.06%) |
Apr 29, 2008 | 11.92 | 12.13 | 11.64 | 12.03 | 317,968 | +0.13(+1.08%) |
Apr 28, 2008 | 11.27 | 12.20 | 11.27 | 11.90 | 167,941 | +0.69(+6.11%) |
Apr 25, 2008 | 10.97 | 11.30 | 10.66 | 11.22 | 61,901 | +0.25(+2.28%) |
Apr 24, 2008 | 10.56 | 11.45 | 10.48 | 10.97 | 253,454 | +0.31(+2.88%) |
Apr 23, 2008 | 10.85 | 11.07 | 10.55 | 10.66 | 119,818 | -0.16(-1.45%) |
Apr 22, 2008 | 11.37 | 11.39 | 10.75 | 10.82 | 147,706 | -0.58(-5.08%) |
Apr 21, 2008 | 11.76 | 11.96 | 11.39 | 11.40 | 134,380 | -0.49(-4.14%) |
Apr 18, 2008 | 11.63 | 11.92 | 11.50 | 11.89 | 185,387 | +0.49(+4.32%) |
Apr 17, 2008 | 11.55 | 11.55 | 11.06 | 11.40 | 146,402 | -0.24(-2.09%) |
Apr 16, 2008 | 11.10 | 11.67 | 11.06 | 11.64 | 142,868 | +0.69(+6.26%) |
Apr 15, 2008 | 11.20 | 11.25 | 10.95 | 10.95 | 144,358 | -0.19(-1.73%) |
Apr 14, 2008 | 11.34 | 11.42 | 10.75 | 11.15 | 194,117 | -0.27(-2.38%) |
Apr 11, 2008 | 11.87 | 11.87 | 11.37 | 11.42 | 217,645 | -0.46(-3.91%) |
Apr 10, 2008 | 11.97 | 12.18 | 11.87 | 11.88 | 95,597 | -0.09(-0.72%) |
Apr 09, 2008 | 12.52 | 12.52 | 11.92 | 11.97 | 129,545 | -0.59(-4.66%) |
Apr 08, 2008 | 12.75 | 12.79 | 12.42 | 12.55 | 114,840 | -0.32(-2.50%) |
Apr 07, 2008 | 13.19 | 13.24 | 12.59 | 12.87 | 116,101 | -0.31(-2.38%) |
Apr 04, 2008 | 13.57 | 13.76 | 13.07 | 13.19 | 149,713 | -0.39(-2.84%) |
Apr 03, 2008 | 12.86 | 13.81 | 12.69 | 13.57 | 147,892 | +0.65(+5.03%) |
Apr 02, 2008 | 13.02 | 13.14 | 12.65 | 12.92 | 203,562 | -0.24(-1.84%) |
Apr 01, 2008 | 12.97 | 13.32 | 12.71 | 13.17 | 245,086 | +0.49(+3.89%) |
Mar 31, 2008 | 12.41 | 12.85 | 12.41 | 12.67 | 115,961 | +0.31(+2.54%) |
Mar 28, 2008 | 12.47 | 12.87 | 12.36 | 12.36 | 136,128 | -0.07(-0.57%) |
Mar 27, 2008 | 13.17 | 13.17 | 12.43 | 12.43 | 132,206 | -0.74(-5.59%) |
Mar 26, 2008 | 12.90 | 13.26 | 12.64 | 13.17 | 237,664 | +0.10(+0.77%) |
Mar 25, 2008 | 13.13 | 13.54 | 12.95 | 13.07 | 148,172 | -0.09(-0.71%) |
Mar 24, 2008 | 12.79 | 13.85 | 12.79 | 13.16 | 209,524 | +0.46(+3.60%) |
Mar 21, 2008 | 11.85 | 12.70 | 11.77 | 12.70 | 336,819 | +0.00(+0.00%) |
Mar 20, 2008 | 11.85 | 12.70 | 11.77 | 12.70 | 336,819 | +0.74(+6.21%) |
Mar 19, 2008 | 12.11 | 12.35 | 11.81 | 11.96 | 415,143 | -0.09(-0.71%) |
Mar 18, 2008 | 12.07 | 12.14 | 11.77 | 12.05 | 263,993 | +0.31(+2.68%) |
Mar 17, 2008 | 11.91 | 11.92 | 11.25 | 11.73 | 260,741 | -0.50(-4.09%) |
Mar 14, 2008 | 12.54 | 12.54 | 11.93 | 12.23 | 259,154 | -0.22(-1.78%) |
Mar 13, 2008 | 12.23 | 12.59 | 12.07 | 12.45 | 279,399 | +0.06(+0.46%) |
Mar 12, 2008 | 13.15 | 13.19 | 12.40 | 12.40 | 126,606 | -0.73(-5.55%) |
Mar 11, 2008 | 12.28 | 13.12 | 12.28 | 13.12 | 192,931 | +1.11(+9.27%) |
Mar 10, 2008 | 12.58 | 12.58 | 11.71 | 12.01 | 137,976 | -0.54(-4.32%) |
Mar 07, 2008 | 12.67 | 12.85 | 12.00 | 12.55 | 190,193 | -0.09(-0.68%) |
Mar 06, 2008 | 13.45 | 13.65 | 12.60 | 12.64 | 109,658 | -0.94(-6.94%) |
Mar 05, 2008 | 13.82 | 14.39 | 13.31 | 13.58 | 159,278 | -0.11(-0.83%) |
Mar 04, 2008 | 13.87 | 14.07 | 13.34 | 13.70 | 152,093 | -0.34(-2.44%) |
Mar 03, 2008 | 14.02 | 14.19 | 13.73 | 14.04 | 148,172 | +0.01(+0.10%) |
Feb 29, 2008 | 14.32 | 14.44 | 13.72 | 14.02 | 214,275 | -0.46(-3.16%) |
Feb 28, 2008 | 14.99 | 15.29 | 14.24 | 14.48 | 241,165 | -0.69(-4.56%) |
Feb 27, 2008 | 14.68 | 15.57 | 14.60 | 15.17 | 177,863 | +0.25(+1.67%) |
Feb 26, 2008 | 14.90 | 15.08 | 14.60 | 14.92 | 135,708 | -0.05(-0.33%) |
Feb 25, 2008 | 14.29 | 15.02 | 13.92 | 14.97 | 153,774 | +0.69(+4.80%) |
Feb 22, 2008 | 14.57 | 14.60 | 13.58 | 14.29 | 120,232 | -0.28(-1.91%) |
Feb 21, 2008 | 14.78 | 14.92 | 14.15 | 14.57 | 106,017 | -0.10(-0.68%) |
Feb 20, 2008 | 14.06 | 14.71 | 13.93 | 14.67 | 108,398 | +0.56(+4.00%) |
Feb 19, 2008 | 14.15 | 14.54 | 13.80 | 14.10 | 187,309 | -0.04(-0.25%) |
Feb 18, 2008 | 14.09 | 14.31 | 13.72 | 14.14 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.09 | 14.31 | 13.72 | 14.14 | 100,275 | -0.06(-0.45%) |
Feb 14, 2008 | 14.64 | 15.14 | 13.95 | 14.20 | 299,146 | -0.44(-2.98%) |
Feb 13, 2008 | 13.85 | 14.64 | 13.32 | 14.64 | 210,074 | +0.91(+6.66%) |
Feb 12, 2008 | 13.21 | 14.80 | 13.15 | 13.72 | 467,141 | +1.14(+9.08%) |
Feb 11, 2008 | 12.58 | 13.17 | 12.35 | 12.58 | 184,025 | -0.02(-0.17%) |
Feb 08, 2008 | 13.42 | 13.42 | 12.50 | 12.60 | 155,690 | -0.94(-6.96%) |
Feb 07, 2008 | 13.03 | 13.57 | 12.51 | 13.55 | 214,813 | +0.34(+2.54%) |
Feb 06, 2008 | 13.81 | 13.81 | 13.17 | 13.21 | 172,961 | -0.54(-3.90%) |
Feb 05, 2008 | 14.46 | 14.53 | 13.61 | 13.75 | 140,749 | -0.89(-6.10%) |
Feb 04, 2008 | 13.70 | 14.79 | 13.65 | 14.64 | 201,671 | +0.82(+5.94%) |