Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.40 | 14.50 | 14.26 | 14.45 | 36,184 | +0.16(+1.12%) |
Apr 29, 2008 | 14.40 | 14.40 | 14.15 | 14.29 | 55,186 | +0.04(+0.28%) |
Apr 28, 2008 | 14.32 | 14.43 | 14.16 | 14.25 | 102,240 | +0.08(+0.56%) |
Apr 25, 2008 | 14.37 | 14.55 | 14.16 | 14.17 | 60,670 | -0.19(-1.32%) |
Apr 24, 2008 | 14.07 | 14.36 | 14.03 | 14.36 | 178,134 | +0.31(+2.21%) |
Apr 23, 2008 | 14.25 | 14.30 | 13.83 | 14.05 | 283,879 | -0.20(-1.40%) |
Apr 22, 2008 | 14.77 | 14.81 | 13.94 | 14.25 | 164,226 | -0.24(-1.66%) |
Apr 21, 2008 | 14.70 | 14.79 | 14.38 | 14.49 | 81,400 | -0.16(-1.09%) |
Apr 18, 2008 | 14.40 | 14.91 | 14.21 | 14.65 | 162,165 | +0.00(+0.00%) |
Apr 17, 2008 | 14.58 | 14.74 | 14.48 | 14.65 | 105,526 | +0.18(+1.24%) |
Apr 16, 2008 | 14.00 | 14.81 | 14.00 | 14.47 | 661,079 | +0.43(+3.06%) |
Apr 15, 2008 | 14.06 | 14.15 | 13.93 | 14.04 | 250,894 | -0.02(-0.14%) |
Apr 14, 2008 | 13.48 | 14.22 | 13.20 | 14.06 | 135,644 | +0.40(+2.93%) |
Apr 11, 2008 | 13.33 | 13.70 | 13.32 | 13.66 | 110,750 | +0.01(+0.07%) |
Apr 10, 2008 | 13.51 | 13.65 | 12.64 | 13.65 | 116,200 | +0.12(+0.89%) |
Apr 09, 2008 | 13.50 | 13.59 | 13.37 | 13.53 | 122,725 | +0.03(+0.22%) |
Apr 08, 2008 | 13.21 | 13.51 | 13.20 | 13.50 | 286,328 | +0.36(+2.74%) |
Apr 07, 2008 | 11.75 | 13.25 | 11.75 | 13.14 | 125,064 | +0.09(+0.69%) |
Apr 04, 2008 | 12.62 | 13.25 | 12.17 | 13.05 | 313,300 | +0.80(+6.53%) |
Apr 03, 2008 | 11.86 | 12.25 | 11.65 | 12.25 | 107,900 | +0.35(+2.94%) |
Apr 02, 2008 | 11.90 | 12.06 | 11.50 | 11.90 | 170,400 | +0.20(+1.71%) |
Apr 01, 2008 | 12.16 | 12.25 | 11.67 | 11.70 | 161,300 | -0.81(-6.47%) |
Mar 31, 2008 | 12.33 | 12.75 | 12.06 | 12.51 | 128,400 | +0.06(+0.48%) |
Mar 28, 2008 | 12.35 | 12.68 | 12.35 | 12.45 | 154,700 | -0.10(-0.80%) |
Mar 27, 2008 | 12.89 | 12.89 | 12.40 | 12.55 | 109,200 | -0.15(-1.18%) |
Mar 26, 2008 | 12.95 | 13.25 | 12.41 | 12.70 | 96,500 | -0.39(-2.98%) |
Mar 25, 2008 | 12.84 | 13.20 | 12.75 | 13.09 | 152,650 | +0.50(+3.97%) |
Mar 24, 2008 | 12.03 | 12.96 | 11.75 | 12.59 | 389,300 | +1.49(+13.42%) |
Mar 21, 2008 | 12.40 | 12.40 | 10.63 | 11.10 | 205,371 | +0.00(+0.00%) |
Mar 20, 2008 | 12.40 | 12.40 | 10.63 | 11.10 | 205,371 | -0.45(-3.90%) |
Mar 19, 2008 | 13.24 | 13.24 | 11.27 | 11.55 | 90,333 | -0.50(-4.15%) |
Mar 18, 2008 | 11.45 | 12.10 | 11.40 | 12.05 | 120,800 | +0.43(+3.70%) |
Mar 17, 2008 | 12.19 | 12.19 | 10.53 | 11.62 | 160,696 | -0.39(-3.25%) |
Mar 14, 2008 | 12.20 | 12.35 | 11.97 | 12.01 | 119,100 | -0.04(-0.33%) |
Mar 13, 2008 | 12.10 | 12.10 | 11.93 | 12.05 | 73,364 | +0.04(+0.33%) |
Mar 12, 2008 | 11.95 | 12.05 | 11.93 | 12.01 | 155,000 | +0.01(+0.08%) |
Mar 11, 2008 | 12.00 | 12.16 | 11.80 | 12.00 | 132,598 | +0.05(+0.42%) |
Mar 10, 2008 | 12.13 | 12.15 | 11.88 | 11.95 | 78,700 | -0.20(-1.65%) |
Mar 07, 2008 | 11.95 | 12.25 | 11.95 | 12.15 | 60,600 | +0.17(+1.42%) |
Mar 06, 2008 | 11.82 | 12.05 | 11.81 | 11.98 | 80,300 | -0.01(-0.08%) |
Mar 05, 2008 | 12.01 | 12.14 | 11.83 | 11.99 | 84,400 | -0.09(-0.75%) |
Mar 04, 2008 | 12.36 | 12.40 | 11.83 | 12.08 | 177,000 | -0.32(-2.58%) |
Mar 03, 2008 | 12.45 | 12.45 | 10.94 | 12.40 | 312,315 | -0.35(-2.75%) |
Feb 29, 2008 | 13.00 | 13.00 | 10.23 | 12.75 | 132,400 | -0.35(-2.67%) |
Feb 28, 2008 | 13.40 | 13.40 | 12.90 | 13.10 | 128,200 | -0.42(-3.11%) |
Feb 27, 2008 | 13.60 | 13.75 | 13.41 | 13.52 | 137,330 | -0.10(-0.73%) |
Feb 26, 2008 | 13.90 | 13.90 | 13.50 | 13.62 | 144,012 | +0.03(+0.22%) |
Feb 25, 2008 | 13.73 | 14.00 | 13.20 | 13.59 | 134,900 | +0.12(+0.89%) |