Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.74 | 15.34 | 14.74 | 14.78 | 210,326 | +0.06(+0.41%) |
Apr 29, 2008 | 14.07 | 14.88 | 13.95 | 14.72 | 417,077 | +0.61(+4.32%) |
Apr 28, 2008 | 13.74 | 14.24 | 13.61 | 14.11 | 430,186 | +0.32(+2.32%) |
Apr 25, 2008 | 13.68 | 13.98 | 13.56 | 13.79 | 164,801 | +0.19(+1.40%) |
Apr 24, 2008 | 13.59 | 13.82 | 13.25 | 13.60 | 191,123 | -0.01(-0.07%) |
Apr 23, 2008 | 13.10 | 13.86 | 13.09 | 13.61 | 222,161 | +0.56(+4.29%) |
Apr 22, 2008 | 13.40 | 13.43 | 12.83 | 13.05 | 165,620 | -0.42(-3.12%) |
Apr 21, 2008 | 13.00 | 13.64 | 13.00 | 13.47 | 176,276 | +0.23(+1.74%) |
Apr 18, 2008 | 12.96 | 13.33 | 12.76 | 13.24 | 203,377 | +0.57(+4.50%) |
Apr 17, 2008 | 12.85 | 13.05 | 12.61 | 12.67 | 120,623 | -0.11(-0.86%) |
Apr 16, 2008 | 12.55 | 13.26 | 12.55 | 12.78 | 336,619 | +0.38(+3.06%) |
Apr 15, 2008 | 12.40 | 12.83 | 12.28 | 12.40 | 256,781 | -0.05(-0.40%) |
Apr 14, 2008 | 12.81 | 13.00 | 12.45 | 12.45 | 182,051 | -0.41(-3.19%) |
Apr 11, 2008 | 12.87 | 13.25 | 12.83 | 12.86 | 172,690 | -0.33(-2.50%) |
Apr 10, 2008 | 13.16 | 13.67 | 13.16 | 13.19 | 146,174 | +0.05(+0.38%) |
Apr 09, 2008 | 13.70 | 13.80 | 13.01 | 13.14 | 238,733 | -0.60(-4.37%) |
Apr 08, 2008 | 12.83 | 13.77 | 12.80 | 13.74 | 350,942 | +0.78(+6.02%) |
Apr 07, 2008 | 13.02 | 13.30 | 12.94 | 12.96 | 244,573 | +0.10(+0.78%) |
Apr 04, 2008 | 12.80 | 13.51 | 12.80 | 12.86 | 475,210 | +0.06(+0.47%) |
Apr 03, 2008 | 13.25 | 13.27 | 12.58 | 12.80 | 990,222 | +1.25(+10.82%) |
Apr 02, 2008 | 11.51 | 11.88 | 11.40 | 11.55 | 443,327 | -0.04(-0.35%) |
Apr 01, 2008 | 11.87 | 11.99 | 11.40 | 11.59 | 405,505 | +0.03(+0.26%) |
Mar 31, 2008 | 11.50 | 12.01 | 11.10 | 11.56 | 395,220 | +0.03(+0.26%) |
Mar 28, 2008 | 11.70 | 12.03 | 11.50 | 11.53 | 118,809 | -0.06(-0.52%) |
Mar 27, 2008 | 12.00 | 12.02 | 11.58 | 11.59 | 185,580 | -0.31(-2.61%) |
Mar 26, 2008 | 11.58 | 12.02 | 11.48 | 11.90 | 258,714 | +0.33(+2.85%) |
Mar 25, 2008 | 11.58 | 11.82 | 11.28 | 11.57 | 180,503 | -0.03(-0.26%) |
Mar 24, 2008 | 11.01 | 11.72 | 11.01 | 11.60 | 367,488 | +0.80(+7.41%) |
Mar 21, 2008 | 11.60 | 11.68 | 10.62 | 10.80 | 612,432 | +0.00(+0.00%) |
Mar 20, 2008 | 11.60 | 11.68 | 10.62 | 10.80 | 612,432 | -0.67(-5.84%) |
Mar 19, 2008 | 11.05 | 11.50 | 10.98 | 11.47 | 254,238 | +0.50(+4.56%) |
Mar 18, 2008 | 10.64 | 11.32 | 10.63 | 10.97 | 304,002 | +0.54(+5.18%) |
Mar 17, 2008 | 10.45 | 10.71 | 10.19 | 10.43 | 203,393 | -0.10(-0.95%) |
Mar 14, 2008 | 10.45 | 10.77 | 10.18 | 10.53 | 274,407 | +0.14(+1.35%) |
Mar 13, 2008 | 9.950 | 10.47 | 9.870 | 10.39 | 764,632 | +0.39(+3.90%) |
Mar 12, 2008 | 10.11 | 10.24 | 10.00 | 10.00 | 449,792 | -0.10(-0.99%) |
Mar 11, 2008 | 10.00 | 10.26 | 9.990 | 10.10 | 512,040 | +0.15(+1.51%) |
Mar 10, 2008 | 10.05 | 10.23 | 9.810 | 9.950 | 792,376 | -0.04(-0.40%) |
Mar 07, 2008 | 12.05 | 12.09 | 9.800 | 9.990 | 2,618,061 | -5.99(-37.48%) |
Mar 06, 2008 | 16.00 | 16.66 | 15.98 | 15.98 | 128,100 | -0.02(-0.12%) |
Mar 05, 2008 | 16.51 | 16.60 | 15.78 | 16.00 | 174,348 | -0.40(-2.44%) |
Mar 04, 2008 | 16.50 | 16.81 | 16.20 | 16.40 | 166,031 | -0.25(-1.50%) |
Mar 03, 2008 | 16.53 | 16.90 | 16.41 | 16.65 | 144,106 | +0.07(+0.42%) |
Feb 29, 2008 | 16.88 | 16.88 | 16.50 | 16.58 | 123,888 | -0.47(-2.76%) |
Feb 28, 2008 | 17.14 | 17.39 | 16.88 | 17.05 | 143,543 | -0.21(-1.22%) |
Feb 27, 2008 | 17.20 | 17.33 | 17.05 | 17.26 | 291,149 | -0.03(-0.17%) |
Feb 26, 2008 | 17.25 | 17.47 | 17.12 | 17.29 | 238,988 | -0.12(-0.69%) |
Feb 25, 2008 | 17.91 | 17.91 | 17.13 | 17.41 | 221,072 | -0.56(-3.12%) |
Feb 22, 2008 | 18.24 | 18.26 | 17.46 | 17.97 | 118,050 | -0.21(-1.16%) |
Feb 21, 2008 | 18.25 | 18.48 | 18.09 | 18.18 | 137,310 | -0.04(-0.22%) |
Feb 20, 2008 | 18.17 | 18.47 | 18.09 | 18.22 | 122,603 | -0.04(-0.22%) |
Feb 19, 2008 | 18.23 | 18.42 | 18.10 | 18.26 | 118,343 | +0.21(+1.16%) |
Feb 18, 2008 | 18.12 | 18.40 | 17.68 | 18.05 | 162,278 | +0.00(+0.00%) |
Feb 15, 2008 | 18.12 | 18.40 | 17.68 | 18.05 | 162,278 | -0.17(-0.93%) |
Feb 14, 2008 | 19.00 | 19.16 | 18.20 | 18.22 | 120,532 | -0.78(-4.11%) |
Feb 13, 2008 | 18.03 | 19.07 | 17.87 | 19.00 | 171,745 | +1.14(+6.38%) |
Feb 12, 2008 | 18.30 | 18.44 | 17.81 | 17.86 | 126,805 | -0.32(-1.76%) |
Feb 11, 2008 | 18.37 | 18.52 | 18.02 | 18.18 | 82,566 | -0.22(-1.20%) |
Feb 08, 2008 | 19.19 | 19.21 | 18.35 | 18.40 | 97,396 | -0.80(-4.17%) |
Feb 07, 2008 | 18.69 | 19.20 | 18.43 | 19.20 | 79,089 | +0.44(+2.35%) |
Feb 06, 2008 | 19.44 | 19.63 | 18.66 | 18.76 | 81,784 | -0.54(-2.80%) |
Feb 05, 2008 | 19.58 | 19.73 | 19.09 | 19.30 | 116,558 | -0.64(-3.21%) |
Feb 04, 2008 | 19.72 | 19.99 | 19.24 | 19.94 | 107,779 | +0.21(+1.06%) |