Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.52 | 12.76 | 12.22 | 12.66 | 529,961 | +0.27(+2.18%) |
Apr 29, 2008 | 13.16 | 13.16 | 12.15 | 12.39 | 749,274 | -0.84(-6.35%) |
Apr 28, 2008 | 13.20 | 13.39 | 12.86 | 13.23 | 764,385 | +0.00(+0.00%) |
Apr 25, 2008 | 12.63 | 13.39 | 12.29 | 13.23 | 1,423,978 | +0.96(+7.82%) |
Apr 24, 2008 | 12.55 | 12.66 | 11.91 | 12.27 | 1,302,696 | -0.28(-2.23%) |
Apr 23, 2008 | 14.10 | 14.25 | 12.38 | 12.55 | 4,012,952 | -3.49(-21.76%) |
Apr 22, 2008 | 14.88 | 16.11 | 14.82 | 16.04 | 1,198,730 | +0.74(+4.84%) |
Apr 21, 2008 | 15.22 | 15.48 | 14.60 | 15.30 | 1,252,515 | -0.01(-0.07%) |
Apr 18, 2008 | 14.45 | 15.33 | 14.30 | 15.31 | 1,286,770 | +1.07(+7.51%) |
Apr 17, 2008 | 13.59 | 14.30 | 13.30 | 14.24 | 857,400 | +0.58(+4.25%) |
Apr 16, 2008 | 12.79 | 13.80 | 12.51 | 13.66 | 1,015,047 | +1.18(+9.46%) |
Apr 15, 2008 | 12.69 | 12.74 | 12.01 | 12.48 | 466,667 | +0.25(+2.04%) |
Apr 14, 2008 | 12.37 | 12.39 | 11.72 | 12.23 | 622,803 | -0.08(-0.65%) |
Apr 11, 2008 | 12.80 | 12.80 | 12.11 | 12.31 | 558,324 | -0.66(-5.09%) |
Apr 10, 2008 | 12.90 | 13.15 | 12.45 | 12.97 | 746,214 | +0.21(+1.65%) |
Apr 09, 2008 | 12.70 | 12.93 | 12.35 | 12.76 | 617,038 | +0.10(+0.79%) |
Apr 08, 2008 | 12.09 | 12.81 | 12.02 | 12.66 | 455,091 | +0.42(+3.43%) |
Apr 07, 2008 | 12.23 | 12.54 | 12.09 | 12.24 | 311,391 | +0.13(+1.07%) |
Apr 04, 2008 | 12.58 | 12.58 | 12.08 | 12.11 | 549,864 | -0.51(-4.04%) |
Apr 03, 2008 | 11.95 | 12.65 | 11.95 | 12.62 | 350,753 | +0.52(+4.30%) |
Apr 02, 2008 | 12.03 | 12.34 | 11.86 | 12.10 | 438,410 | -0.10(-0.82%) |
Apr 01, 2008 | 12.09 | 12.31 | 11.80 | 12.20 | 517,042 | +0.20(+1.67%) |
Mar 31, 2008 | 12.00 | 12.22 | 11.50 | 12.00 | 826,355 | -0.20(-1.64%) |
Mar 28, 2008 | 12.11 | 13.20 | 11.95 | 12.20 | 545,245 | -0.27(-2.17%) |
Mar 27, 2008 | 12.64 | 12.99 | 12.36 | 12.47 | 309,441 | -0.13(-1.03%) |
Mar 26, 2008 | 13.00 | 13.10 | 12.20 | 12.60 | 451,248 | -0.47(-3.60%) |
Mar 25, 2008 | 12.84 | 13.17 | 12.22 | 13.07 | 539,857 | +0.24(+1.87%) |
Mar 24, 2008 | 11.40 | 13.10 | 11.24 | 12.83 | 810,407 | +1.61(+14.35%) |
Mar 21, 2008 | 11.23 | 11.39 | 10.98 | 11.22 | 660,184 | +0.00(+0.00%) |
Mar 20, 2008 | 11.23 | 11.39 | 10.98 | 11.22 | 660,184 | +0.19(+1.72%) |
Mar 19, 2008 | 10.71 | 11.13 | 10.71 | 11.03 | 643,678 | +0.49(+4.65%) |
Mar 18, 2008 | 10.15 | 10.55 | 10.00 | 10.54 | 544,782 | +0.60(+6.04%) |
Mar 17, 2008 | 10.34 | 10.35 | 9.890 | 9.940 | 662,796 | -0.58(-5.51%) |
Mar 14, 2008 | 11.23 | 11.23 | 10.27 | 10.52 | 314,616 | -0.53(-4.80%) |
Mar 13, 2008 | 10.31 | 11.08 | 10.04 | 11.05 | 393,416 | +0.57(+5.44%) |
Mar 12, 2008 | 10.68 | 10.75 | 10.08 | 10.48 | 457,339 | -0.12(-1.13%) |
Mar 11, 2008 | 10.24 | 10.67 | 9.890 | 10.60 | 580,691 | +0.65(+6.53%) |
Mar 10, 2008 | 10.97 | 11.00 | 9.770 | 9.950 | 843,624 | -1.07(-9.71%) |
Mar 07, 2008 | 11.00 | 11.44 | 10.61 | 11.02 | 525,543 | -0.08(-0.72%) |
Mar 06, 2008 | 11.52 | 11.64 | 11.03 | 11.10 | 405,849 | -0.48(-4.15%) |
Mar 05, 2008 | 11.47 | 11.82 | 11.22 | 11.58 | 514,638 | +0.19(+1.67%) |
Mar 04, 2008 | 10.87 | 11.43 | 10.50 | 11.39 | 743,073 | +0.50(+4.59%) |
Mar 03, 2008 | 11.70 | 11.77 | 10.53 | 10.89 | 1,227,420 | -0.79(-6.76%) |
Feb 29, 2008 | 12.91 | 13.00 | 11.55 | 11.68 | 1,469,035 | -1.32(-10.15%) |
Feb 28, 2008 | 13.60 | 13.76 | 12.98 | 13.00 | 533,732 | -0.67(-4.90%) |
Feb 27, 2008 | 14.10 | 14.11 | 13.57 | 13.67 | 397,044 | -0.20(-1.44%) |
Feb 26, 2008 | 13.84 | 14.29 | 13.43 | 13.87 | 551,744 | +0.30(+2.21%) |
Feb 25, 2008 | 13.73 | 13.96 | 13.25 | 13.57 | 539,226 | +0.61(+4.71%) |
Feb 22, 2008 | 13.15 | 13.36 | 12.32 | 12.96 | 544,429 | -0.12(-0.92%) |
Feb 21, 2008 | 13.52 | 13.55 | 13.01 | 13.08 | 232,878 | -0.38(-2.82%) |
Feb 20, 2008 | 12.76 | 13.70 | 12.67 | 13.46 | 462,348 | +0.70(+5.49%) |
Feb 19, 2008 | 13.11 | 13.16 | 12.57 | 12.76 | 572,072 | -0.44(-3.33%) |
Feb 18, 2008 | 13.33 | 13.38 | 13.04 | 13.20 | 493,537 | +0.00(+0.00%) |
Feb 15, 2008 | 13.33 | 13.38 | 13.04 | 13.20 | 493,537 | -0.24(-1.79%) |
Feb 14, 2008 | 13.50 | 13.65 | 13.21 | 13.44 | 431,394 | +0.00(+0.00%) |
Feb 13, 2008 | 13.27 | 13.50 | 12.89 | 13.44 | 551,684 | +0.49(+3.78%) |
Feb 12, 2008 | 12.80 | 13.25 | 12.80 | 12.95 | 697,285 | +0.17(+1.33%) |
Feb 11, 2008 | 12.22 | 12.91 | 12.10 | 12.78 | 662,404 | +0.78(+6.50%) |
Feb 08, 2008 | 12.34 | 12.64 | 11.94 | 12.00 | 520,383 | -0.30(-2.44%) |
Feb 07, 2008 | 12.90 | 12.99 | 12.06 | 12.30 | 1,070,420 | -0.45(-3.53%) |
Feb 06, 2008 | 12.90 | 13.27 | 12.55 | 12.75 | 540,703 | -0.03(-0.23%) |
Feb 05, 2008 | 13.68 | 13.68 | 12.65 | 12.78 | 816,708 | -0.76(-5.61%) |
Feb 04, 2008 | 14.89 | 14.89 | 13.33 | 13.54 | 1,599,475 | -1.15(-7.81%) |