Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 11.62 | 11.81 | 11.62 | 11.75 | 29,719 | +0.05(+0.43%) |
Apr 29, 2008 | 11.70 | 11.85 | 11.70 | 11.70 | 8,333 | -0.01(-0.05%) |
Apr 28, 2008 | 11.97 | 11.97 | 11.70 | 11.70 | 3,965 | -0.22(-1.86%) |
Apr 25, 2008 | 11.81 | 12.20 | 11.81 | 11.92 | 4,239 | +0.27(+2.33%) |
Apr 24, 2008 | 11.73 | 11.73 | 11.59 | 11.65 | 3,053 | +0.09(+0.76%) |
Apr 23, 2008 | 11.56 | 11.66 | 11.56 | 11.56 | 18,064 | -0.07(-0.59%) |
Apr 22, 2008 | 11.59 | 11.71 | 11.59 | 11.63 | 3,184 | -0.11(-0.91%) |
Apr 21, 2008 | 11.59 | 11.86 | 11.59 | 11.74 | 3,009 | +0.06(+0.48%) |
Apr 18, 2008 | 11.64 | 11.75 | 11.46 | 11.68 | 16,663 | +0.14(+1.25%) |
Apr 17, 2008 | 11.69 | 11.75 | 11.54 | 11.54 | 7,958 | -0.49(-4.07%) |
Apr 16, 2008 | 11.93 | 12.03 | 11.91 | 12.03 | 7,314 | +0.31(+2.68%) |
Apr 15, 2008 | 11.95 | 11.97 | 11.71 | 11.71 | 8,963 | -0.38(-3.12%) |
Apr 14, 2008 | 12.10 | 12.54 | 12.09 | 12.09 | 174,576 | -0.16(-1.28%) |
Apr 11, 2008 | 12.25 | 12.40 | 12.25 | 12.25 | 4,841 | -0.11(-0.91%) |
Apr 10, 2008 | 12.27 | 12.69 | 12.25 | 12.36 | 7,871 | -0.04(-0.35%) |
Apr 09, 2008 | 12.47 | 12.47 | 12.40 | 12.40 | 13,214 | +0.06(+0.46%) |
Apr 08, 2008 | 12.03 | 12.53 | 12.03 | 12.35 | 24,973 | +0.13(+1.03%) |
Apr 07, 2008 | 11.91 | 12.22 | 11.91 | 12.22 | 14,026 | +0.31(+2.58%) |
Apr 04, 2008 | 11.91 | 11.91 | 11.79 | 11.91 | 3,184 | +0.03(+0.26%) |
Apr 03, 2008 | 11.81 | 11.88 | 11.56 | 11.88 | 238,508 | -0.02(-0.16%) |
Apr 02, 2008 | 11.90 | 11.91 | 11.78 | 11.90 | 3,774 | +0.21(+1.76%) |
Apr 01, 2008 | 11.54 | 11.70 | 11.53 | 11.70 | 3,405 | +0.28(+2.43%) |
Mar 31, 2008 | 10.95 | 11.91 | 10.95 | 11.42 | 27,011 | +0.27(+2.42%) |
Mar 28, 2008 | 11.18 | 11.30 | 11.06 | 11.15 | 14,249 | +0.00(+0.00%) |
Mar 27, 2008 | 11.31 | 11.40 | 11.15 | 11.15 | 30,867 | -0.16(-1.44%) |
Mar 26, 2008 | 11.62 | 11.65 | 11.15 | 11.31 | 67,368 | -0.31(-2.65%) |
Mar 25, 2008 | 11.68 | 11.71 | 11.59 | 11.62 | 29,716 | -0.09(-0.80%) |
Mar 24, 2008 | 11.86 | 11.92 | 11.69 | 11.71 | 11,690 | -0.09(-0.80%) |
Mar 21, 2008 | 12.07 | 12.09 | 11.76 | 11.81 | 4,816 | +0.00(+0.00%) |
Mar 20, 2008 | 12.07 | 12.09 | 11.76 | 11.81 | 4,816 | +0.13(+1.12%) |
Mar 19, 2008 | 11.59 | 11.84 | 11.59 | 11.68 | 5,217 | +0.11(+0.98%) |
Mar 18, 2008 | 11.81 | 11.89 | 11.56 | 11.56 | 6,448 | -0.25(-2.09%) |
Mar 17, 2008 | 11.87 | 12.12 | 11.81 | 11.81 | 11,781 | -0.28(-2.28%) |
Mar 14, 2008 | 12.03 | 12.10 | 12.03 | 12.08 | 1,908 | -0.01(-0.10%) |
Mar 13, 2008 | 11.91 | 12.10 | 11.90 | 12.10 | 15,710 | +0.19(+1.64%) |
Mar 12, 2008 | 12.06 | 12.06 | 11.84 | 11.90 | 13,843 | -0.29(-2.37%) |
Mar 11, 2008 | 12.05 | 12.19 | 11.93 | 12.19 | 2,818 | +0.13(+1.09%) |
Mar 10, 2008 | 12.70 | 13.18 | 11.99 | 12.06 | 16,073 | -0.51(-4.05%) |
Mar 07, 2008 | 12.47 | 13.01 | 12.46 | 12.57 | 10,792 | +0.21(+1.73%) |
Mar 06, 2008 | 12.50 | 12.50 | 12.29 | 12.35 | 10,546 | -0.02(-0.15%) |
Mar 05, 2008 | 12.59 | 12.62 | 12.37 | 12.37 | 27,263 | -0.18(-1.45%) |
Mar 04, 2008 | 13.23 | 13.23 | 12.56 | 12.56 | 10,300 | -0.70(-5.26%) |
Mar 03, 2008 | 13.36 | 13.38 | 13.22 | 13.25 | 9,555 | -0.16(-1.22%) |
Feb 29, 2008 | 13.55 | 13.55 | 13.42 | 13.42 | 1,961 | -0.06(-0.42%) |
Feb 28, 2008 | 13.38 | 13.67 | 13.38 | 13.47 | 1,910 | -0.16(-1.15%) |
Feb 27, 2008 | 13.27 | 13.67 | 13.26 | 13.63 | 22,775 | +0.43(+3.23%) |
Feb 26, 2008 | 13.44 | 13.82 | 13.03 | 13.20 | 5,876 | -0.53(-3.84%) |
Feb 25, 2008 | 13.48 | 13.79 | 13.13 | 13.73 | 10,090 | +0.13(+0.92%) |
Feb 22, 2008 | 13.82 | 13.82 | 13.44 | 13.60 | 2,762 | -0.10(-0.73%) |
Feb 21, 2008 | 13.69 | 14.09 | 13.63 | 13.71 | 4,298 | +0.24(+1.82%) |
Feb 20, 2008 | 13.37 | 13.87 | 13.37 | 13.46 | 36,168 | -0.06(-0.42%) |
Feb 19, 2008 | 13.69 | 13.69 | 13.50 | 13.52 | 1,751 | -0.36(-2.62%) |
Feb 18, 2008 | 13.76 | 14.18 | 13.69 | 13.88 | 2,407 | +0.00(+0.00%) |
Feb 15, 2008 | 13.76 | 14.18 | 13.69 | 13.88 | 2,407 | +0.04(+0.32%) |
Feb 14, 2008 | 13.84 | 13.91 | 13.84 | 13.84 | 796 | -0.40(-2.78%) |
Feb 13, 2008 | 14.12 | 14.76 | 13.62 | 14.23 | 215,174 | +0.58(+4.23%) |
Feb 12, 2008 | 14.00 | 14.45 | 13.64 | 13.65 | 9,218 | -0.80(-5.52%) |
Feb 11, 2008 | 14.04 | 14.46 | 13.86 | 14.45 | 8,678 | +0.32(+2.27%) |
Feb 08, 2008 | 13.97 | 14.37 | 13.61 | 14.13 | 20,318 | -0.01(-0.09%) |
Feb 07, 2008 | 14.12 | 14.25 | 13.20 | 14.14 | 34,781 | +0.19(+1.40%) |
Feb 06, 2008 | 13.54 | 13.97 | 13.37 | 13.95 | 10,533 | +0.33(+2.44%) |
Feb 05, 2008 | 13.35 | 13.72 | 13.35 | 13.62 | 19,821 | +0.24(+1.83%) |
Feb 04, 2008 | 13.38 | 13.38 | 13.26 | 13.37 | 6,126 | +0.06(+0.43%) |