Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.00 | 14.40 | 14.00 | 14.39 | 95,860 | +0.38(+2.71%) |
Apr 29, 2008 | 14.66 | 14.71 | 14.00 | 14.01 | 83,958 | -0.64(-4.37%) |
Apr 28, 2008 | 14.00 | 14.69 | 13.71 | 14.65 | 173,509 | +0.67(+4.79%) |
Apr 25, 2008 | 13.60 | 13.99 | 13.50 | 13.98 | 224,266 | +0.35(+2.57%) |
Apr 24, 2008 | 13.18 | 13.65 | 13.02 | 13.63 | 26,213 | +0.48(+3.65%) |
Apr 23, 2008 | 13.01 | 13.18 | 12.76 | 13.15 | 58,531 | +0.25(+1.94%) |
Apr 22, 2008 | 13.05 | 13.05 | 12.73 | 12.90 | 54,523 | -0.26(-1.98%) |
Apr 21, 2008 | 13.16 | 13.18 | 12.79 | 13.16 | 36,967 | +0.01(+0.08%) |
Apr 18, 2008 | 13.05 | 13.30 | 12.99 | 13.15 | 31,732 | +0.25(+1.94%) |
Apr 17, 2008 | 12.87 | 12.90 | 12.75 | 12.90 | 13,892 | +0.04(+0.31%) |
Apr 16, 2008 | 12.55 | 12.90 | 12.42 | 12.86 | 39,338 | +0.45(+3.63%) |
Apr 15, 2008 | 12.27 | 12.43 | 12.24 | 12.41 | 27,144 | +0.16(+1.31%) |
Apr 14, 2008 | 12.55 | 12.75 | 12.25 | 12.25 | 26,494 | -0.35(-2.78%) |
Apr 11, 2008 | 12.60 | 12.71 | 12.60 | 12.60 | 33,850 | -0.01(-0.08%) |
Apr 10, 2008 | 12.62 | 12.77 | 12.60 | 12.61 | 22,500 | +0.00(+0.00%) |
Apr 09, 2008 | 12.77 | 12.88 | 12.60 | 12.61 | 40,273 | -0.10(-0.79%) |
Apr 08, 2008 | 13.13 | 13.13 | 12.60 | 12.71 | 64,604 | -0.45(-3.42%) |
Apr 07, 2008 | 13.23 | 13.27 | 13.03 | 13.16 | 51,262 | +0.02(+0.15%) |
Apr 04, 2008 | 13.32 | 13.45 | 13.01 | 13.14 | 43,391 | -0.09(-0.68%) |
Apr 03, 2008 | 13.10 | 13.26 | 13.02 | 13.23 | 66,611 | +0.12(+0.92%) |
Apr 02, 2008 | 13.00 | 13.27 | 12.67 | 13.11 | 63,996 | +0.16(+1.24%) |
Apr 01, 2008 | 12.70 | 13.08 | 12.70 | 12.95 | 44,885 | +0.36(+2.86%) |
Mar 31, 2008 | 12.55 | 12.69 | 12.09 | 12.59 | 49,948 | +0.11(+0.88%) |
Mar 28, 2008 | 12.49 | 12.53 | 12.27 | 12.48 | 51,908 | -0.30(-2.35%) |
Mar 27, 2008 | 12.63 | 12.94 | 12.63 | 12.78 | 49,449 | +0.14(+1.11%) |
Mar 26, 2008 | 12.70 | 12.93 | 12.57 | 12.64 | 147,211 | -0.15(-1.17%) |
Mar 25, 2008 | 12.71 | 12.79 | 12.47 | 12.79 | 109,113 | +0.11(+0.87%) |
Mar 24, 2008 | 12.66 | 13.08 | 12.36 | 12.68 | 161,982 | +0.11(+0.88%) |
Mar 21, 2008 | 12.70 | 12.80 | 12.52 | 12.57 | 97,321 | +0.00(+0.00%) |
Mar 20, 2008 | 12.70 | 12.80 | 12.52 | 12.57 | 97,321 | -0.12(-0.95%) |
Mar 19, 2008 | 12.83 | 13.00 | 12.49 | 12.69 | 157,342 | +0.00(+0.00%) |
Mar 18, 2008 | 12.31 | 12.95 | 12.11 | 12.69 | 79,851 | +0.62(+5.14%) |
Mar 17, 2008 | 12.27 | 12.29 | 12.02 | 12.07 | 163,146 | -0.25(-2.03%) |
Mar 14, 2008 | 12.34 | 12.78 | 12.09 | 12.32 | 89,493 | -0.01(-0.08%) |
Mar 13, 2008 | 12.32 | 12.49 | 12.00 | 12.33 | 105,274 | -0.03(-0.24%) |
Mar 12, 2008 | 12.20 | 12.55 | 12.20 | 12.36 | 110,470 | +0.00(+0.00%) |
Mar 11, 2008 | 12.69 | 12.95 | 12.09 | 12.36 | 83,821 | +0.16(+1.31%) |
Mar 10, 2008 | 12.44 | 12.65 | 12.15 | 12.20 | 98,686 | -0.17(-1.37%) |
Mar 07, 2008 | 11.93 | 12.50 | 11.93 | 12.37 | 95,949 | +0.41(+3.43%) |
Mar 06, 2008 | 12.35 | 12.50 | 11.69 | 11.96 | 72,185 | -0.39(-3.16%) |
Mar 05, 2008 | 12.00 | 12.44 | 11.85 | 12.35 | 66,657 | +0.24(+1.98%) |
Mar 04, 2008 | 11.10 | 12.59 | 11.10 | 12.11 | 233,805 | +1.10(+9.99%) |
Mar 03, 2008 | 10.87 | 11.14 | 10.75 | 11.01 | 68,910 | +0.11(+1.01%) |
Feb 29, 2008 | 11.00 | 11.26 | 10.76 | 10.90 | 55,987 | -0.11(-1.00%) |
Feb 28, 2008 | 11.34 | 11.47 | 10.66 | 11.01 | 70,185 | -0.73(-6.22%) |
Feb 27, 2008 | 11.49 | 11.75 | 11.40 | 11.74 | 115,401 | +0.30(+2.62%) |
Feb 26, 2008 | 11.16 | 11.49 | 10.99 | 11.44 | 62,827 | +0.24(+2.14%) |
Feb 25, 2008 | 11.03 | 11.23 | 10.84 | 11.20 | 67,842 | +0.20(+1.82%) |
Feb 22, 2008 | 11.31 | 11.31 | 10.95 | 11.00 | 94,049 | -0.30(-2.65%) |
Feb 21, 2008 | 11.38 | 11.48 | 11.27 | 11.30 | 28,610 | -0.08(-0.70%) |
Feb 20, 2008 | 10.96 | 11.44 | 10.53 | 11.38 | 67,659 | +0.32(+2.89%) |
Feb 19, 2008 | 11.35 | 11.35 | 10.87 | 11.06 | 92,393 | -0.36(-3.15%) |
Feb 18, 2008 | 11.16 | 11.50 | 11.08 | 11.42 | 78,794 | +0.00(+0.00%) |
Feb 15, 2008 | 11.16 | 11.50 | 11.08 | 11.42 | 78,794 | +0.10(+0.88%) |
Feb 14, 2008 | 11.39 | 11.43 | 10.94 | 11.32 | 34,207 | -0.18(-1.57%) |
Feb 13, 2008 | 11.45 | 11.52 | 11.40 | 11.50 | 69,474 | +0.08(+0.70%) |
Feb 12, 2008 | 11.44 | 11.50 | 11.36 | 11.42 | 67,727 | -0.02(-0.17%) |
Feb 11, 2008 | 11.02 | 11.48 | 10.95 | 11.44 | 60,419 | +0.39(+3.53%) |
Feb 08, 2008 | 11.23 | 11.23 | 10.91 | 11.05 | 69,469 | -0.22(-1.95%) |
Feb 07, 2008 | 11.21 | 11.42 | 10.75 | 11.27 | 36,273 | +0.16(+1.44%) |
Feb 06, 2008 | 11.43 | 11.43 | 10.91 | 11.11 | 27,720 | -0.23(-2.03%) |
Feb 05, 2008 | 11.75 | 11.75 | 11.32 | 11.34 | 91,215 | -0.45(-3.82%) |
Feb 04, 2008 | 11.45 | 11.88 | 11.14 | 11.79 | 125,599 | +0.04(+0.34%) |