Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.50 | 13.94 | 13.24 | 13.26 | 572,596 | -0.23(-1.73%) |
Apr 29, 2008 | 12.68 | 13.68 | 12.68 | 13.49 | 1,453,643 | +0.81(+6.42%) |
Apr 28, 2008 | 12.41 | 12.97 | 12.41 | 12.68 | 839,002 | +0.25(+1.98%) |
Apr 25, 2008 | 12.24 | 12.61 | 12.16 | 12.43 | 1,303,008 | +0.23(+1.86%) |
Apr 24, 2008 | 12.52 | 12.52 | 11.99 | 12.20 | 1,187,555 | -0.36(-2.86%) |
Apr 23, 2008 | 12.43 | 12.63 | 12.18 | 12.56 | 1,268,252 | +0.20(+1.63%) |
Apr 22, 2008 | 12.34 | 12.61 | 12.07 | 12.36 | 861,824 | -0.06(-0.51%) |
Apr 21, 2008 | 12.20 | 12.62 | 12.20 | 12.42 | 340,043 | +0.15(+1.23%) |
Apr 18, 2008 | 12.11 | 12.54 | 11.98 | 12.27 | 442,705 | +0.27(+2.26%) |
Apr 17, 2008 | 12.35 | 12.37 | 12.00 | 12.00 | 391,022 | -0.38(-3.11%) |
Apr 16, 2008 | 11.84 | 12.42 | 11.64 | 12.39 | 672,496 | +0.67(+5.71%) |
Apr 15, 2008 | 11.69 | 11.81 | 11.38 | 11.72 | 730,857 | +0.13(+1.14%) |
Apr 14, 2008 | 11.79 | 11.83 | 11.58 | 11.58 | 650,625 | -0.23(-1.97%) |
Apr 11, 2008 | 11.85 | 12.60 | 11.72 | 11.82 | 1,013,618 | -0.77(-6.12%) |
Apr 10, 2008 | 12.50 | 12.79 | 12.21 | 12.59 | 559,795 | +0.13(+1.01%) |
Apr 09, 2008 | 12.74 | 12.88 | 12.40 | 12.46 | 881,421 | -0.46(-3.56%) |
Apr 08, 2008 | 13.07 | 13.41 | 12.89 | 12.92 | 615,420 | -0.57(-4.25%) |
Apr 07, 2008 | 13.50 | 13.58 | 13.33 | 13.50 | 1,055,227 | +0.09(+0.66%) |
Apr 04, 2008 | 12.78 | 13.44 | 12.61 | 13.41 | 1,361,237 | +0.79(+6.25%) |
Apr 03, 2008 | 11.96 | 12.70 | 11.92 | 12.62 | 837,888 | +0.60(+4.99%) |
Apr 02, 2008 | 12.33 | 12.63 | 11.98 | 12.02 | 768,658 | -0.24(-1.96%) |
Apr 01, 2008 | 11.72 | 12.32 | 11.58 | 12.26 | 1,207,288 | +0.71(+6.12%) |
Mar 31, 2008 | 11.49 | 11.59 | 11.29 | 11.55 | 902,630 | +0.06(+0.49%) |
Mar 28, 2008 | 11.64 | 11.80 | 11.47 | 11.50 | 927,919 | -0.09(-0.82%) |
Mar 27, 2008 | 12.14 | 12.14 | 11.54 | 11.59 | 956,710 | -0.56(-4.62%) |
Mar 26, 2008 | 12.27 | 12.56 | 12.05 | 12.15 | 930,032 | -0.17(-1.38%) |
Mar 25, 2008 | 12.81 | 13.02 | 12.25 | 12.32 | 1,209,880 | -0.42(-3.32%) |
Mar 24, 2008 | 12.18 | 12.82 | 12.18 | 12.75 | 918,137 | +0.64(+5.26%) |
Mar 21, 2008 | 11.76 | 12.17 | 11.17 | 12.11 | 2,246,973 | +0.00(+0.00%) |
Mar 20, 2008 | 11.76 | 12.17 | 11.17 | 12.11 | 2,246,973 | +0.78(+6.91%) |
Mar 19, 2008 | 11.58 | 11.76 | 11.17 | 11.33 | 1,314,916 | -0.20(-1.70%) |
Mar 18, 2008 | 11.33 | 11.56 | 11.03 | 11.52 | 1,256,384 | +0.45(+4.10%) |
Mar 17, 2008 | 11.02 | 11.28 | 10.80 | 11.07 | 1,668,972 | -0.29(-2.56%) |
Mar 14, 2008 | 11.78 | 11.89 | 11.22 | 11.36 | 1,368,279 | -0.30(-2.55%) |
Mar 13, 2008 | 11.62 | 11.84 | 11.27 | 11.65 | 1,615,171 | -0.13(-1.07%) |
Mar 12, 2008 | 11.40 | 11.97 | 11.37 | 11.78 | 2,100,252 | +0.42(+3.67%) |
Mar 11, 2008 | 11.21 | 11.43 | 10.93 | 11.36 | 1,990,121 | +0.49(+4.53%) |
Mar 10, 2008 | 11.05 | 11.18 | 10.75 | 10.87 | 1,305,751 | -0.16(-1.49%) |
Mar 07, 2008 | 10.95 | 11.27 | 10.71 | 11.04 | 1,238,621 | -0.01(-0.06%) |
Mar 06, 2008 | 11.44 | 11.70 | 10.98 | 11.04 | 1,446,475 | -0.48(-4.16%) |
Mar 05, 2008 | 12.05 | 12.27 | 11.21 | 11.52 | 1,596,847 | -0.44(-3.69%) |
Mar 04, 2008 | 12.01 | 12.04 | 11.41 | 11.96 | 2,309,301 | -0.28(-2.32%) |
Mar 03, 2008 | 12.25 | 12.56 | 12.08 | 12.25 | 992,685 | -0.04(-0.36%) |
Feb 29, 2008 | 11.84 | 12.57 | 11.77 | 12.29 | 1,212,729 | +0.28(+2.37%) |
Feb 28, 2008 | 12.63 | 12.63 | 11.49 | 12.01 | 1,822,672 | -0.61(-4.85%) |
Feb 27, 2008 | 12.32 | 12.95 | 12.10 | 12.62 | 3,076,824 | +0.20(+1.63%) |
Feb 26, 2008 | 12.17 | 12.51 | 11.93 | 12.42 | 2,463,526 | +0.56(+4.74%) |
Feb 25, 2008 | 11.84 | 12.01 | 11.52 | 11.86 | 1,850,466 | -0.01(-0.05%) |
Feb 22, 2008 | 11.87 | 11.98 | 10.22 | 11.86 | 4,396,965 | +0.00(+0.00%) |
Feb 21, 2008 | 11.93 | 11.98 | 11.67 | 11.86 | 826,524 | +0.04(+0.32%) |
Feb 20, 2008 | 11.66 | 11.95 | 11.41 | 11.82 | 828,171 | +0.09(+0.75%) |
Feb 19, 2008 | 11.87 | 11.94 | 11.48 | 11.74 | 620,576 | +0.11(+0.92%) |
Feb 18, 2008 | 11.53 | 11.65 | 11.35 | 11.63 | 1,165,866 | +0.00(+0.00%) |
Feb 15, 2008 | 11.53 | 11.65 | 11.35 | 11.63 | 1,165,866 | -0.02(-0.16%) |
Feb 14, 2008 | 11.58 | 12.08 | 11.58 | 11.65 | 991,292 | +0.16(+1.43%) |
Feb 13, 2008 | 11.11 | 11.59 | 10.80 | 11.48 | 795,138 | +0.51(+4.66%) |
Feb 12, 2008 | 11.17 | 11.46 | 10.93 | 10.97 | 673,135 | -0.12(-1.08%) |
Feb 11, 2008 | 11.28 | 11.33 | 10.97 | 11.09 | 906,633 | -0.16(-1.46%) |
Feb 08, 2008 | 11.24 | 11.36 | 10.88 | 11.26 | 1,012,413 | -0.04(-0.33%) |
Feb 07, 2008 | 11.25 | 11.58 | 10.92 | 11.29 | 3,132,760 | +0.00(+0.00%) |
Feb 06, 2008 | 11.60 | 11.76 | 11.22 | 11.29 | 1,242,859 | -0.24(-2.08%) |
Feb 05, 2008 | 12.18 | 12.46 | 11.52 | 11.53 | 1,161,547 | -0.90(-7.26%) |
Feb 04, 2008 | 12.90 | 13.06 | 12.42 | 12.44 | 1,054,263 | -0.47(-3.67%) |