Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.55 | 13.57 | 13.00 | 13.00 | 1,784,649 | -0.37(-2.74%) |
Apr 29, 2008 | 13.90 | 13.90 | 13.36 | 13.36 | 1,770,715 | -0.52(-3.74%) |
Apr 28, 2008 | 13.78 | 13.90 | 13.73 | 13.88 | 1,448,729 | +0.15(+1.08%) |
Apr 25, 2008 | 13.65 | 13.83 | 13.54 | 13.73 | 1,672,435 | +0.09(+0.69%) |
Apr 24, 2008 | 13.38 | 13.66 | 13.28 | 13.64 | 2,087,104 | +0.34(+2.56%) |
Apr 23, 2008 | 13.13 | 13.58 | 13.00 | 13.30 | 1,615,031 | +0.22(+1.70%) |
Apr 22, 2008 | 13.28 | 13.31 | 13.01 | 13.07 | 1,489,333 | -0.23(-1.75%) |
Apr 21, 2008 | 13.25 | 13.49 | 13.17 | 13.31 | 1,392,929 | -0.01(-0.07%) |
Apr 18, 2008 | 13.46 | 13.62 | 13.23 | 13.32 | 1,648,907 | -0.03(-0.22%) |
Apr 17, 2008 | 13.31 | 13.35 | 13.10 | 13.35 | 1,254,998 | +0.01(+0.07%) |
Apr 16, 2008 | 13.15 | 13.34 | 12.91 | 13.34 | 1,748,603 | +0.31(+2.35%) |
Apr 15, 2008 | 12.65 | 13.03 | 12.65 | 13.03 | 1,729,863 | +0.41(+3.21%) |
Apr 14, 2008 | 12.49 | 12.78 | 12.46 | 12.62 | 1,343,806 | +0.16(+1.27%) |
Apr 11, 2008 | 12.79 | 12.79 | 12.44 | 12.47 | 1,250,291 | -0.33(-2.55%) |
Apr 10, 2008 | 12.80 | 12.98 | 12.64 | 12.79 | 1,867,387 | +0.08(+0.66%) |
Apr 09, 2008 | 13.05 | 13.06 | 12.60 | 12.71 | 1,765,599 | -0.30(-2.32%) |
Apr 08, 2008 | 12.82 | 13.07 | 12.70 | 13.01 | 2,234,720 | +0.13(+1.00%) |
Apr 07, 2008 | 12.98 | 13.02 | 12.68 | 12.88 | 1,471,144 | +0.00(+0.00%) |
Apr 04, 2008 | 12.96 | 13.09 | 12.80 | 12.88 | 1,385,505 | -0.05(-0.38%) |
Apr 03, 2008 | 12.79 | 13.01 | 12.64 | 12.93 | 1,774,202 | +0.13(+1.04%) |
Apr 02, 2008 | 12.85 | 12.95 | 12.48 | 12.80 | 2,505,721 | -0.06(-0.46%) |
Apr 01, 2008 | 12.72 | 12.87 | 11.87 | 12.86 | 5,106,323 | +0.20(+1.60%) |
Mar 31, 2008 | 12.63 | 13.16 | 12.55 | 12.65 | 2,781,627 | +0.02(+0.16%) |
Mar 28, 2008 | 12.81 | 12.92 | 12.51 | 12.63 | 2,195,475 | -0.13(-1.04%) |
Mar 27, 2008 | 12.93 | 13.15 | 12.73 | 12.77 | 2,966,310 | -0.18(-1.41%) |
Mar 26, 2008 | 13.39 | 13.39 | 12.82 | 12.95 | 2,430,456 | -0.46(-3.46%) |
Mar 25, 2008 | 13.26 | 13.41 | 13.03 | 13.41 | 2,578,825 | +0.14(+1.08%) |
Mar 24, 2008 | 13.29 | 13.40 | 13.15 | 13.27 | 3,128,419 | -0.02(-0.15%) |
Mar 21, 2008 | 13.10 | 13.29 | 12.81 | 13.29 | 6,576,824 | +0.00(+0.00%) |
Mar 20, 2008 | 13.10 | 13.29 | 12.81 | 13.29 | 6,576,824 | +0.18(+1.36%) |
Mar 19, 2008 | 12.97 | 13.36 | 12.90 | 13.11 | 5,981,596 | +0.15(+1.18%) |
Mar 18, 2008 | 12.29 | 12.96 | 12.13 | 12.96 | 5,458,148 | +0.73(+5.93%) |
Mar 17, 2008 | 11.82 | 12.41 | 11.76 | 12.23 | 3,819,006 | +0.18(+1.47%) |
Mar 14, 2008 | 12.25 | 12.32 | 11.61 | 12.06 | 4,238,060 | -0.12(-0.97%) |
Mar 13, 2008 | 11.61 | 12.18 | 11.42 | 12.18 | 2,554,980 | +0.43(+3.70%) |
Mar 12, 2008 | 11.96 | 12.15 | 11.71 | 11.74 | 3,190,408 | -0.18(-1.49%) |
Mar 11, 2008 | 11.53 | 11.97 | 11.53 | 11.92 | 5,820,424 | +0.63(+5.60%) |
Mar 10, 2008 | 11.42 | 11.45 | 11.25 | 11.29 | 2,942,535 | -0.09(-0.83%) |
Mar 07, 2008 | 11.11 | 11.49 | 11.00 | 11.38 | 3,312,393 | +0.22(+1.95%) |
Mar 06, 2008 | 11.67 | 11.68 | 11.11 | 11.16 | 3,430,744 | -0.55(-4.72%) |
Mar 05, 2008 | 11.65 | 11.83 | 11.49 | 11.72 | 3,250,195 | +0.02(+0.17%) |
Mar 04, 2008 | 11.40 | 11.81 | 11.37 | 11.70 | 3,504,069 | +0.19(+1.68%) |
Mar 03, 2008 | 11.51 | 11.57 | 11.24 | 11.50 | 3,597,940 | +0.14(+1.22%) |
Feb 29, 2008 | 11.34 | 11.58 | 11.33 | 11.37 | 4,426,337 | -0.07(-0.65%) |
Feb 28, 2008 | 12.02 | 12.08 | 11.41 | 11.44 | 3,899,211 | -0.61(-5.04%) |
Feb 27, 2008 | 12.11 | 12.33 | 11.98 | 12.05 | 2,613,426 | -0.13(-1.09%) |
Feb 26, 2008 | 12.24 | 12.47 | 12.08 | 12.18 | 3,451,233 | -0.08(-0.68%) |
Feb 25, 2008 | 11.96 | 12.26 | 11.68 | 12.26 | 2,974,080 | +0.40(+3.37%) |
Feb 22, 2008 | 11.64 | 11.90 | 11.43 | 11.86 | 2,312,789 | +0.29(+2.47%) |
Feb 21, 2008 | 11.90 | 11.96 | 11.54 | 11.58 | 3,036,463 | -0.28(-2.33%) |
Feb 20, 2008 | 11.64 | 11.88 | 11.50 | 11.85 | 2,368,120 | +0.17(+1.44%) |
Feb 19, 2008 | 11.79 | 11.88 | 11.54 | 11.69 | 3,295,872 | -0.00(-0.04%) |
Feb 18, 2008 | 11.62 | 11.72 | 11.27 | 11.69 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.62 | 11.72 | 11.27 | 11.69 | 3,064,512 | +0.18(+1.59%) |
Feb 14, 2008 | 11.71 | 11.85 | 11.36 | 11.51 | 2,864,148 | -0.10(-0.85%) |
Feb 13, 2008 | 11.67 | 11.70 | 11.29 | 11.61 | 1,490,438 | +0.16(+1.38%) |
Feb 12, 2008 | 11.13 | 11.51 | 10.99 | 11.45 | 2,075,110 | +0.40(+3.57%) |
Feb 11, 2008 | 11.44 | 11.44 | 11.01 | 11.05 | 3,023,523 | -0.35(-3.08%) |
Feb 08, 2008 | 11.85 | 11.85 | 11.24 | 11.40 | 2,661,193 | -0.47(-3.95%) |
Feb 07, 2008 | 11.40 | 11.88 | 11.39 | 11.87 | 2,286,737 | +0.39(+3.40%) |
Feb 06, 2008 | 12.06 | 12.24 | 11.46 | 11.48 | 3,174,671 | -0.53(-4.44%) |
Feb 05, 2008 | 12.10 | 12.26 | 11.86 | 12.02 | 2,868,948 | -0.14(-1.14%) |
Feb 04, 2008 | 12.42 | 12.50 | 12.06 | 12.16 | 2,229,764 | -0.27(-2.15%) |