Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.94 | 14.14 | 13.82 | 13.88 | 1,418,910 | +0.24(+1.77%) |
Apr 29, 2008 | 13.79 | 13.88 | 13.46 | 13.64 | 634,560 | -0.02(-0.17%) |
Apr 28, 2008 | 12.98 | 13.71 | 12.92 | 13.67 | 1,012,122 | +0.38(+2.88%) |
Apr 25, 2008 | 13.70 | 13.70 | 13.27 | 13.28 | 1,007,781 | -0.41(-2.98%) |
Apr 24, 2008 | 13.73 | 13.78 | 13.32 | 13.69 | 2,571,142 | +0.59(+4.54%) |
Apr 23, 2008 | 12.30 | 13.18 | 12.25 | 13.10 | 2,685,498 | +1.39(+11.88%) |
Apr 22, 2008 | 11.46 | 11.78 | 11.41 | 11.71 | 1,390,983 | +0.30(+2.61%) |
Apr 21, 2008 | 11.31 | 11.43 | 11.16 | 11.41 | 629,200 | +0.06(+0.57%) |
Apr 18, 2008 | 11.37 | 11.44 | 11.12 | 11.34 | 990,450 | +0.04(+0.36%) |
Apr 17, 2008 | 11.40 | 11.41 | 11.20 | 11.30 | 539,291 | -0.24(-2.12%) |
Apr 16, 2008 | 11.13 | 11.56 | 11.08 | 11.55 | 711,106 | +0.45(+4.10%) |
Apr 15, 2008 | 11.18 | 11.35 | 11.03 | 11.09 | 449,629 | -0.15(-1.32%) |
Apr 14, 2008 | 11.15 | 11.25 | 10.95 | 11.24 | 689,070 | -0.13(-1.18%) |
Apr 11, 2008 | 11.46 | 11.52 | 11.24 | 11.38 | 931,910 | -0.16(-1.42%) |
Apr 10, 2008 | 11.27 | 11.59 | 11.27 | 11.54 | 791,445 | +0.17(+1.49%) |
Apr 09, 2008 | 11.66 | 11.66 | 11.24 | 11.37 | 753,491 | -0.52(-4.37%) |
Apr 08, 2008 | 11.83 | 11.95 | 11.63 | 11.89 | 518,946 | +0.06(+0.49%) |
Apr 07, 2008 | 11.84 | 12.00 | 11.77 | 11.83 | 932,250 | +0.29(+2.50%) |
Apr 04, 2008 | 11.67 | 11.67 | 11.37 | 11.54 | 746,197 | -0.06(-0.55%) |
Apr 03, 2008 | 11.38 | 11.89 | 11.36 | 11.61 | 1,641,028 | +0.35(+3.14%) |
Apr 02, 2008 | 11.75 | 11.75 | 11.18 | 11.25 | 842,340 | -0.50(-4.24%) |
Apr 01, 2008 | 11.55 | 11.83 | 11.46 | 11.75 | 1,362,377 | +0.20(+1.74%) |
Mar 31, 2008 | 11.66 | 11.66 | 11.35 | 11.55 | 553,299 | -0.27(-2.32%) |
Mar 28, 2008 | 11.54 | 11.87 | 11.53 | 11.82 | 1,216,322 | +0.64(+5.71%) |
Mar 27, 2008 | 11.21 | 11.52 | 11.08 | 11.19 | 834,049 | -0.25(-2.19%) |
Mar 26, 2008 | 11.36 | 11.61 | 11.08 | 11.44 | 1,051,502 | -0.06(-0.48%) |
Mar 25, 2008 | 10.93 | 11.52 | 10.93 | 11.49 | 1,197,702 | +0.59(+5.46%) |
Mar 24, 2008 | 10.10 | 11.05 | 10.01 | 10.90 | 1,321,776 | +0.57(+5.51%) |
Mar 21, 2008 | 9.915 | 10.35 | 9.798 | 10.33 | 926,674 | +0.00(+0.00%) |
Mar 20, 2008 | 9.915 | 10.35 | 9.798 | 10.33 | 924,616 | +0.53(+5.45%) |
Mar 19, 2008 | 10.40 | 10.59 | 9.772 | 9.795 | 996,018 | -0.70(-6.69%) |
Mar 18, 2008 | 10.17 | 10.53 | 10.06 | 10.50 | 1,193,717 | +0.52(+5.17%) |
Mar 17, 2008 | 9.915 | 10.43 | 9.883 | 9.982 | 1,133,357 | -0.51(-4.86%) |
Mar 14, 2008 | 10.98 | 11.05 | 10.40 | 10.49 | 673,505 | -0.56(-5.07%) |
Mar 13, 2008 | 10.57 | 11.08 | 9.962 | 11.05 | 1,493,824 | +0.18(+1.69%) |
Mar 12, 2008 | 11.38 | 11.38 | 10.78 | 10.87 | 992,912 | -0.78(-6.68%) |
Mar 11, 2008 | 11.17 | 11.65 | 11.17 | 11.65 | 1,034,106 | +0.85(+7.86%) |
Mar 10, 2008 | 12.17 | 12.17 | 10.75 | 10.80 | 1,393,212 | -1.04(-8.75%) |
Mar 07, 2008 | 11.96 | 12.18 | 11.67 | 11.83 | 850,992 | -0.41(-3.38%) |
Mar 06, 2008 | 12.58 | 12.63 | 12.25 | 12.25 | 419,332 | -0.38(-3.05%) |
Mar 05, 2008 | 12.58 | 12.80 | 12.55 | 12.63 | 737,264 | +0.12(+0.96%) |
Mar 04, 2008 | 12.79 | 12.84 | 12.29 | 12.51 | 1,596,089 | -0.59(-4.48%) |
Mar 03, 2008 | 12.98 | 13.20 | 12.77 | 13.10 | 605,645 | +0.24(+1.86%) |
Feb 29, 2008 | 13.08 | 13.12 | 12.85 | 12.86 | 768,305 | -0.28(-2.13%) |
Feb 28, 2008 | 13.12 | 13.57 | 12.95 | 13.14 | 2,045,714 | -0.11(-0.84%) |
Feb 27, 2008 | 12.55 | 13.41 | 12.55 | 13.25 | 1,409,576 | +0.63(+4.99%) |
Feb 26, 2008 | 12.54 | 12.83 | 12.44 | 12.62 | 767,674 | -0.11(-0.89%) |
Feb 25, 2008 | 12.57 | 12.78 | 12.42 | 12.73 | 846,668 | -0.07(-0.52%) |
Feb 22, 2008 | 12.54 | 12.87 | 12.31 | 12.80 | 848,256 | +0.09(+0.69%) |
Feb 21, 2008 | 13.15 | 13.17 | 12.66 | 12.71 | 604,356 | -0.42(-3.18%) |
Feb 20, 2008 | 12.98 | 13.20 | 12.78 | 13.13 | 595,012 | -0.24(-1.79%) |
Feb 19, 2008 | 13.05 | 13.43 | 12.94 | 13.37 | 2,114,407 | +0.74(+5.89%) |
Feb 18, 2008 | 12.56 | 12.68 | 12.41 | 12.63 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.56 | 12.68 | 12.41 | 12.63 | 883,038 | +0.08(+0.63%) |
Feb 14, 2008 | 12.86 | 13.01 | 12.54 | 12.55 | 851,681 | -0.24(-1.89%) |
Feb 13, 2008 | 12.65 | 12.80 | 12.36 | 12.79 | 865,816 | +0.27(+2.12%) |
Feb 12, 2008 | 12.42 | 12.66 | 12.28 | 12.52 | 795,968 | +0.25(+2.02%) |
Feb 11, 2008 | 12.50 | 12.50 | 12.04 | 12.28 | 945,778 | -0.25(-1.96%) |
Feb 08, 2008 | 12.70 | 12.70 | 12.35 | 12.52 | 438,799 | -0.18(-1.40%) |
Feb 07, 2008 | 12.31 | 12.86 | 12.21 | 12.70 | 723,139 | +0.25(+2.01%) |
Feb 06, 2008 | 12.44 | 12.73 | 12.36 | 12.45 | 709,488 | -0.02(-0.16%) |
Feb 05, 2008 | 12.66 | 12.91 | 12.47 | 12.47 | 1,226,243 | -0.48(-3.72%) |
Feb 04, 2008 | 12.91 | 13.12 | 12.83 | 12.95 | 1,483,180 | +0.71(+5.79%) |