Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.73 | 12.80 | 12.54 | 12.58 | 1,806,120 | -0.10(-0.83%) |
Apr 29, 2008 | 12.60 | 12.73 | 12.58 | 12.69 | 508,268 | +0.08(+0.60%) |
Apr 28, 2008 | 12.69 | 12.69 | 12.58 | 12.61 | 426,064 | -0.06(-0.44%) |
Apr 25, 2008 | 12.79 | 12.79 | 12.49 | 12.67 | 708,496 | -0.13(-1.01%) |
Apr 24, 2008 | 12.65 | 12.91 | 12.56 | 12.80 | 5,565,900 | +0.15(+1.20%) |
Apr 23, 2008 | 12.56 | 12.69 | 12.53 | 12.64 | 577,326 | +0.16(+1.29%) |
Apr 22, 2008 | 12.59 | 12.59 | 12.38 | 12.48 | 1,016,267 | -0.15(-1.22%) |
Apr 21, 2008 | 12.50 | 12.65 | 12.48 | 12.64 | 487,409 | +0.13(+1.02%) |
Apr 18, 2008 | 12.40 | 12.59 | 12.38 | 12.51 | 1,039,418 | +0.39(+3.20%) |
Apr 17, 2008 | 12.19 | 12.19 | 12.04 | 12.12 | 444,757 | -0.12(-0.95%) |
Apr 16, 2008 | 11.93 | 12.24 | 11.90 | 12.24 | 1,220,411 | +0.51(+4.37%) |
Apr 15, 2008 | 11.76 | 11.79 | 11.62 | 11.73 | 328,626 | +0.00(+0.00%) |
Apr 14, 2008 | 11.76 | 11.84 | 11.72 | 11.73 | 250,979 | -0.08(-0.70%) |
Apr 11, 2008 | 11.98 | 12.01 | 11.77 | 11.81 | 438,313 | -0.32(-2.63%) |
Apr 10, 2008 | 11.96 | 12.20 | 11.96 | 12.13 | 473,797 | +0.17(+1.44%) |
Apr 09, 2008 | 12.00 | 12.03 | 11.87 | 11.96 | 337,210 | -0.02(-0.15%) |
Apr 08, 2008 | 12.07 | 12.07 | 11.94 | 11.97 | 806,137 | -0.13(-1.07%) |
Apr 07, 2008 | 12.24 | 12.25 | 12.07 | 12.10 | 796,037 | -0.04(-0.35%) |
Apr 04, 2008 | 12.14 | 12.23 | 12.02 | 12.15 | 379,179 | +0.03(+0.22%) |
Apr 03, 2008 | 11.97 | 12.18 | 11.96 | 12.12 | 837,132 | +0.03(+0.22%) |
Apr 02, 2008 | 12.20 | 12.23 | 11.99 | 12.09 | 309,305 | -0.02(-0.17%) |
Apr 01, 2008 | 11.92 | 12.13 | 11.87 | 12.11 | 870,697 | +0.41(+3.47%) |
Mar 31, 2008 | 11.59 | 11.76 | 11.59 | 11.71 | 314,166 | +0.06(+0.50%) |
Mar 28, 2008 | 11.85 | 11.87 | 11.63 | 11.65 | 368,532 | -0.07(-0.63%) |
Mar 27, 2008 | 11.92 | 11.92 | 11.70 | 11.72 | 1,432,304 | -0.27(-2.29%) |
Mar 26, 2008 | 12.08 | 12.08 | 11.92 | 12.00 | 488,763 | -0.12(-1.03%) |
Mar 25, 2008 | 12.16 | 12.17 | 12.00 | 12.12 | 1,558,872 | +0.03(+0.25%) |
Mar 24, 2008 | 11.88 | 12.18 | 11.85 | 12.09 | 923,313 | +0.32(+2.68%) |
Mar 21, 2008 | 11.54 | 11.78 | 11.54 | 11.78 | 717,174 | +0.00(+0.00%) |
Mar 20, 2008 | 11.54 | 11.78 | 11.54 | 11.78 | 717,174 | +0.19(+1.62%) |
Mar 19, 2008 | 11.94 | 11.95 | 11.59 | 11.59 | 1,338,762 | -0.33(-2.77%) |
Mar 18, 2008 | 11.79 | 11.93 | 11.62 | 11.92 | 2,321,295 | +0.43(+3.73%) |
Mar 17, 2008 | 11.21 | 11.60 | 11.19 | 11.49 | 1,363,788 | -0.07(-0.62%) |
Mar 14, 2008 | 11.82 | 11.98 | 11.45 | 11.56 | 2,117,116 | -0.22(-1.84%) |
Mar 13, 2008 | 11.59 | 11.86 | 11.51 | 11.78 | 965,821 | +0.04(+0.36%) |
Mar 12, 2008 | 11.88 | 11.94 | 11.73 | 11.73 | 593,799 | -0.06(-0.53%) |
Mar 11, 2008 | 11.70 | 11.80 | 11.49 | 11.80 | 1,131,314 | +0.39(+3.38%) |
Mar 10, 2008 | 11.49 | 11.60 | 11.40 | 11.41 | 823,067 | -0.10(-0.91%) |
Mar 07, 2008 | 11.36 | 11.67 | 11.36 | 11.52 | 1,269,901 | +0.01(+0.10%) |
Mar 06, 2008 | 11.71 | 11.75 | 11.50 | 11.51 | 603,384 | -0.22(-1.86%) |
Mar 05, 2008 | 11.63 | 11.82 | 11.63 | 11.72 | 605,850 | +0.08(+0.72%) |
Mar 04, 2008 | 11.52 | 11.67 | 11.42 | 11.64 | 907,266 | +0.02(+0.19%) |
Mar 03, 2008 | 11.83 | 11.87 | 11.52 | 11.62 | 2,574,844 | -0.07(-0.57%) |
Feb 29, 2008 | 11.85 | 11.89 | 11.65 | 11.68 | 554,875 | -0.29(-2.40%) |
Feb 28, 2008 | 11.93 | 12.09 | 11.93 | 11.97 | 534,854 | -0.10(-0.87%) |
Feb 27, 2008 | 11.77 | 12.12 | 11.15 | 12.08 | 928,798 | +0.09(+0.74%) |
Feb 26, 2008 | 11.87 | 12.08 | 11.74 | 11.99 | 703,998 | +0.13(+1.11%) |
Feb 25, 2008 | 11.78 | 11.90 | 11.71 | 11.86 | 987,891 | +0.11(+0.91%) |
Feb 22, 2008 | 11.79 | 11.79 | 11.56 | 11.75 | 1,105,526 | +0.01(+0.11%) |
Feb 21, 2008 | 11.99 | 12.02 | 11.71 | 11.73 | 1,125,708 | -0.10(-0.87%) |
Feb 20, 2008 | 11.48 | 11.88 | 11.48 | 11.84 | 1,477,772 | +0.17(+1.45%) |
Feb 19, 2008 | 12.01 | 12.01 | 11.63 | 11.67 | 626,956 | -0.10(-0.89%) |
Feb 18, 2008 | 11.98 | 11.98 | 11.72 | 11.77 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.98 | 11.98 | 11.72 | 11.77 | 368,994 | -0.09(-0.73%) |
Feb 14, 2008 | 12.25 | 12.25 | 11.84 | 11.86 | 693,557 | -0.23(-1.90%) |
Feb 13, 2008 | 12.04 | 12.12 | 11.75 | 12.09 | 458,979 | +0.31(+2.61%) |
Feb 12, 2008 | 11.94 | 11.96 | 11.65 | 11.78 | 515,179 | -0.02(-0.21%) |
Feb 11, 2008 | 11.61 | 11.85 | 11.61 | 11.81 | 361,989 | +0.13(+1.15%) |
Feb 08, 2008 | 11.53 | 11.74 | 11.53 | 11.67 | 798,844 | +0.16(+1.43%) |
Feb 07, 2008 | 11.39 | 11.69 | 11.31 | 11.51 | 1,542,812 | -0.03(-0.27%) |
Feb 06, 2008 | 11.82 | 11.84 | 11.53 | 11.54 | 484,893 | -0.18(-1.52%) |
Feb 05, 2008 | 11.90 | 11.95 | 11.71 | 11.72 | 558,153 | -0.36(-3.01%) |
Feb 04, 2008 | 12.31 | 12.31 | 12.06 | 12.08 | 1,269,224 | -0.17(-1.38%) |