Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.17 | 14.26 | 13.60 | 13.79 | 259,527 | -0.32(-2.23%) |
Apr 29, 2008 | 14.19 | 14.61 | 13.90 | 14.11 | 338,706 | -0.06(-0.42%) |
Apr 28, 2008 | 14.75 | 14.75 | 14.11 | 14.17 | 508,244 | -0.54(-3.68%) |
Apr 25, 2008 | 14.23 | 14.87 | 13.79 | 14.71 | 1,861,479 | +0.49(+3.46%) |
Apr 24, 2008 | 13.58 | 15.20 | 13.38 | 14.22 | 1,936,600 | +0.95(+7.13%) |
Apr 23, 2008 | 13.36 | 13.50 | 13.14 | 13.27 | 783,740 | -0.23(-1.68%) |
Apr 22, 2008 | 13.86 | 14.03 | 13.39 | 13.50 | 708,636 | -0.40(-2.91%) |
Apr 21, 2008 | 13.47 | 14.00 | 13.47 | 13.90 | 473,136 | +0.34(+2.47%) |
Apr 18, 2008 | 13.79 | 14.01 | 13.22 | 13.57 | 661,500 | -0.05(-0.36%) |
Apr 17, 2008 | 13.87 | 13.98 | 13.42 | 13.62 | 287,630 | -0.27(-1.92%) |
Apr 16, 2008 | 13.50 | 14.36 | 13.21 | 13.88 | 671,604 | +0.49(+3.68%) |
Apr 15, 2008 | 13.10 | 13.45 | 12.97 | 13.39 | 665,778 | +0.34(+2.64%) |
Apr 14, 2008 | 12.91 | 13.17 | 12.72 | 13.05 | 500,794 | +0.15(+1.15%) |
Apr 11, 2008 | 13.40 | 13.52 | 12.84 | 12.90 | 371,408 | -0.68(-5.01%) |
Apr 10, 2008 | 13.22 | 13.67 | 13.06 | 13.58 | 421,350 | +0.33(+2.45%) |
Apr 09, 2008 | 13.46 | 13.70 | 13.19 | 13.25 | 329,420 | -0.22(-1.61%) |
Apr 08, 2008 | 13.45 | 13.57 | 13.11 | 13.47 | 383,697 | -0.12(-0.87%) |
Apr 07, 2008 | 13.75 | 13.84 | 13.52 | 13.59 | 321,822 | -0.10(-0.72%) |
Apr 04, 2008 | 13.86 | 13.87 | 13.55 | 13.69 | 710,581 | -0.27(-1.91%) |
Apr 03, 2008 | 13.73 | 14.29 | 13.73 | 13.95 | 710,755 | +0.10(+0.71%) |
Apr 02, 2008 | 13.53 | 13.91 | 13.38 | 13.85 | 653,637 | +0.37(+2.78%) |
Apr 01, 2008 | 13.36 | 13.74 | 13.31 | 13.48 | 762,538 | +0.41(+3.17%) |
Mar 31, 2008 | 12.84 | 13.27 | 12.64 | 13.06 | 393,170 | +0.26(+2.00%) |
Mar 28, 2008 | 13.12 | 13.58 | 12.77 | 12.81 | 713,278 | -0.03(-0.23%) |
Mar 27, 2008 | 13.38 | 13.38 | 12.81 | 12.84 | 634,777 | -0.55(-4.12%) |
Mar 26, 2008 | 13.32 | 13.55 | 12.73 | 13.39 | 761,478 | -0.02(-0.15%) |
Mar 25, 2008 | 13.64 | 13.98 | 13.29 | 13.41 | 670,618 | -0.20(-1.45%) |
Mar 24, 2008 | 12.99 | 13.88 | 12.88 | 13.61 | 448,250 | +0.70(+5.42%) |
Mar 21, 2008 | 12.70 | 13.15 | 12.41 | 12.91 | 794,150 | +0.00(+0.00%) |
Mar 20, 2008 | 12.70 | 13.15 | 12.41 | 12.91 | 794,150 | +0.33(+2.66%) |
Mar 19, 2008 | 13.10 | 13.32 | 12.57 | 12.57 | 750,688 | -0.43(-3.33%) |
Mar 18, 2008 | 13.40 | 13.78 | 12.81 | 13.01 | 896,760 | -0.09(-0.68%) |
Mar 17, 2008 | 12.99 | 13.42 | 12.90 | 13.09 | 445,934 | -0.14(-1.04%) |
Mar 14, 2008 | 13.60 | 13.62 | 12.98 | 13.23 | 583,804 | -0.22(-1.61%) |
Mar 13, 2008 | 13.05 | 13.69 | 12.86 | 13.45 | 785,026 | +0.27(+2.02%) |
Mar 12, 2008 | 13.00 | 13.37 | 12.55 | 13.18 | 759,906 | +0.19(+1.44%) |
Mar 11, 2008 | 12.55 | 13.18 | 12.45 | 13.00 | 673,445 | +0.74(+6.03%) |
Mar 10, 2008 | 12.56 | 12.63 | 12.22 | 12.26 | 273,185 | -0.24(-1.89%) |
Mar 07, 2008 | 12.07 | 12.76 | 11.97 | 12.49 | 805,867 | +0.32(+2.59%) |
Mar 06, 2008 | 12.73 | 13.00 | 12.12 | 12.18 | 393,459 | -0.65(-5.07%) |
Mar 05, 2008 | 12.80 | 12.97 | 12.52 | 12.83 | 313,976 | +0.08(+0.62%) |
Mar 04, 2008 | 12.22 | 12.83 | 12.19 | 12.75 | 310,705 | +0.35(+2.86%) |
Mar 03, 2008 | 12.59 | 12.87 | 12.09 | 12.39 | 407,584 | -0.24(-1.87%) |
Feb 29, 2008 | 12.47 | 12.81 | 12.39 | 12.63 | 499,512 | +0.00(+0.00%) |
Feb 28, 2008 | 12.93 | 13.05 | 12.58 | 12.63 | 496,008 | -0.37(-2.88%) |
Feb 27, 2008 | 13.13 | 13.58 | 12.88 | 13.01 | 588,343 | -0.27(-2.00%) |
Feb 26, 2008 | 13.27 | 13.35 | 12.90 | 13.27 | 585,120 | -0.07(-0.52%) |
Feb 25, 2008 | 12.87 | 13.49 | 12.64 | 13.34 | 611,942 | +0.53(+4.15%) |
Feb 22, 2008 | 12.82 | 13.13 | 12.56 | 12.81 | 626,996 | -0.03(-0.23%) |
Feb 21, 2008 | 12.81 | 12.96 | 12.52 | 12.84 | 560,079 | +0.15(+1.16%) |
Feb 20, 2008 | 12.18 | 12.86 | 12.18 | 12.69 | 396,323 | +0.45(+3.70%) |
Feb 19, 2008 | 12.15 | 12.49 | 12.02 | 12.24 | 321,981 | +0.23(+1.89%) |
Feb 18, 2008 | 12.01 | 12.20 | 11.87 | 12.01 | 384,112 | +0.00(+0.00%) |
Feb 15, 2008 | 12.01 | 12.20 | 11.87 | 12.01 | 384,112 | -0.11(-0.89%) |
Feb 14, 2008 | 12.16 | 12.37 | 11.92 | 12.12 | 457,155 | -0.01(-0.08%) |
Feb 13, 2008 | 11.72 | 12.49 | 11.52 | 12.13 | 958,022 | +0.51(+4.41%) |
Feb 12, 2008 | 11.33 | 11.98 | 11.33 | 11.62 | 490,708 | +0.39(+3.51%) |
Feb 11, 2008 | 11.42 | 11.55 | 11.19 | 11.22 | 654,947 | -0.29(-2.48%) |
Feb 08, 2008 | 9.932 | 12.15 | 9.932 | 11.51 | 1,673,983 | +0.39(+3.55%) |
Feb 07, 2008 | 10.74 | 11.22 | 10.44 | 11.11 | 752,724 | +0.21(+1.90%) |
Feb 06, 2008 | 11.05 | 11.37 | 10.80 | 10.91 | 432,172 | -0.04(-0.36%) |
Feb 05, 2008 | 11.26 | 11.54 | 10.91 | 10.95 | 358,053 | -0.45(-3.98%) |
Feb 04, 2008 | 12.01 | 12.15 | 11.37 | 11.40 | 344,670 | -0.67(-5.55%) |