Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.87 | 13.97 | 13.81 | 13.81 | 416,610 | -0.13(-0.91%) |
Apr 29, 2008 | 13.82 | 13.95 | 13.82 | 13.93 | 265,965 | -0.03(-0.19%) |
Apr 28, 2008 | 14.22 | 14.22 | 13.75 | 13.96 | 605,285 | -0.17(-1.22%) |
Apr 25, 2008 | 14.02 | 14.18 | 13.92 | 14.13 | 404,458 | +0.09(+0.64%) |
Apr 24, 2008 | 14.01 | 14.19 | 13.89 | 14.04 | 163,994 | -0.15(-1.08%) |
Apr 23, 2008 | 13.79 | 14.23 | 13.79 | 14.19 | 73,542 | +0.36(+2.61%) |
Apr 22, 2008 | 13.94 | 14.09 | 13.83 | 13.83 | 119,266 | -0.27(-1.92%) |
Apr 21, 2008 | 14.12 | 14.18 | 13.93 | 14.10 | 159,454 | +0.13(+0.91%) |
Apr 18, 2008 | 14.19 | 14.23 | 13.93 | 13.98 | 173,492 | +0.04(+0.26%) |
Apr 17, 2008 | 13.96 | 14.01 | 13.66 | 13.94 | 386,364 | +0.09(+0.65%) |
Apr 16, 2008 | 13.64 | 13.99 | 13.64 | 13.85 | 213,100 | +0.05(+0.39%) |
Apr 15, 2008 | 13.71 | 13.93 | 13.65 | 13.80 | 322,651 | +0.46(+3.46%) |
Apr 14, 2008 | 13.38 | 13.45 | 13.20 | 13.34 | 67,118 | +0.05(+0.41%) |
Apr 11, 2008 | 13.34 | 13.39 | 13.21 | 13.28 | 78,196 | -0.22(-1.61%) |
Apr 10, 2008 | 13.05 | 13.54 | 13.04 | 13.50 | 194,993 | +0.37(+2.82%) |
Apr 09, 2008 | 13.50 | 13.50 | 12.97 | 13.13 | 173,103 | -0.41(-3.01%) |
Apr 08, 2008 | 13.55 | 13.66 | 13.42 | 13.53 | 147,682 | -0.21(-1.51%) |
Apr 07, 2008 | 13.65 | 13.82 | 13.50 | 13.74 | 196,984 | +0.14(+1.00%) |
Apr 04, 2008 | 13.77 | 13.93 | 13.47 | 13.61 | 244,543 | -0.24(-1.70%) |
Apr 03, 2008 | 13.74 | 14.01 | 13.74 | 13.84 | 200,441 | +0.24(+1.80%) |
Apr 02, 2008 | 13.82 | 13.82 | 13.56 | 13.60 | 194,440 | -0.15(-1.12%) |
Apr 01, 2008 | 13.16 | 13.80 | 13.16 | 13.75 | 298,628 | +0.66(+5.04%) |
Mar 31, 2008 | 13.34 | 13.34 | 12.93 | 13.09 | 203,952 | -0.16(-1.23%) |
Mar 28, 2008 | 13.12 | 13.59 | 13.03 | 13.25 | 457,786 | +0.33(+2.59%) |
Mar 27, 2008 | 13.24 | 13.29 | 12.78 | 12.92 | 160,706 | -0.04(-0.28%) |
Mar 26, 2008 | 13.20 | 13.20 | 12.78 | 12.96 | 304,269 | -0.15(-1.17%) |
Mar 25, 2008 | 12.93 | 13.44 | 12.93 | 13.11 | 318,841 | +0.16(+1.26%) |
Mar 24, 2008 | 12.16 | 13.11 | 12.07 | 12.95 | 457,831 | +0.93(+7.75%) |
Mar 21, 2008 | 12.21 | 12.25 | 11.89 | 12.02 | 603,936 | +0.00(+0.00%) |
Mar 20, 2008 | 12.21 | 12.25 | 11.89 | 12.02 | 603,936 | -0.24(-1.92%) |
Mar 19, 2008 | 12.45 | 12.45 | 12.14 | 12.25 | 184,596 | -0.04(-0.29%) |
Mar 18, 2008 | 12.43 | 12.54 | 12.19 | 12.29 | 401,931 | +0.05(+0.44%) |
Mar 17, 2008 | 11.89 | 12.27 | 11.82 | 12.23 | 296,748 | -0.04(-0.30%) |
Mar 14, 2008 | 12.60 | 12.60 | 12.21 | 12.27 | 340,627 | -0.18(-1.45%) |
Mar 13, 2008 | 12.30 | 12.61 | 12.10 | 12.45 | 349,395 | +0.03(+0.22%) |
Mar 12, 2008 | 12.37 | 12.52 | 12.35 | 12.42 | 136,386 | +0.12(+0.95%) |
Mar 11, 2008 | 12.60 | 12.60 | 12.30 | 12.31 | 222,865 | -0.12(-0.95%) |
Mar 10, 2008 | 12.47 | 12.69 | 12.40 | 12.42 | 308,140 | -0.24(-1.93%) |
Mar 07, 2008 | 12.44 | 12.69 | 12.30 | 12.67 | 549,476 | -0.07(-0.57%) |
Mar 06, 2008 | 13.12 | 13.15 | 12.74 | 12.74 | 172,303 | -0.42(-3.23%) |
Mar 05, 2008 | 12.92 | 13.19 | 12.92 | 13.16 | 445,150 | +0.37(+2.90%) |
Mar 04, 2008 | 12.88 | 13.06 | 12.69 | 12.79 | 202,587 | -0.33(-2.48%) |
Mar 03, 2008 | 12.82 | 13.20 | 12.77 | 13.12 | 273,780 | +0.18(+1.40%) |
Feb 29, 2008 | 13.02 | 13.20 | 12.94 | 12.94 | 245,428 | -0.10(-0.76%) |
Feb 28, 2008 | 13.01 | 13.34 | 12.98 | 13.04 | 334,132 | +0.04(+0.28%) |
Feb 27, 2008 | 12.96 | 13.02 | 12.72 | 13.00 | 331,698 | +0.05(+0.42%) |
Feb 26, 2008 | 12.84 | 13.15 | 12.74 | 12.95 | 214,790 | +0.07(+0.56%) |
Feb 25, 2008 | 12.30 | 12.97 | 12.30 | 12.87 | 442,414 | +0.46(+3.72%) |
Feb 22, 2008 | 12.56 | 12.56 | 12.37 | 12.41 | 208,513 | -0.03(-0.22%) |
Feb 21, 2008 | 12.50 | 12.57 | 12.23 | 12.44 | 191,221 | -0.09(-0.72%) |
Feb 20, 2008 | 12.42 | 12.72 | 12.40 | 12.53 | 175,333 | +0.09(+0.73%) |
Feb 19, 2008 | 12.53 | 12.63 | 12.36 | 12.44 | 146,217 | -0.03(-0.22%) |
Feb 18, 2008 | 12.63 | 12.63 | 12.26 | 12.47 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.63 | 12.63 | 12.26 | 12.47 | 186,351 | -0.08(-0.65%) |
Feb 14, 2008 | 12.49 | 12.66 | 12.40 | 12.55 | 252,507 | +0.16(+1.31%) |
Feb 13, 2008 | 12.50 | 12.50 | 12.21 | 12.39 | 240,008 | +0.18(+1.48%) |
Feb 12, 2008 | 11.98 | 12.40 | 11.95 | 12.21 | 453,192 | +0.14(+1.12%) |
Feb 11, 2008 | 12.36 | 12.36 | 11.94 | 12.07 | 345,994 | -0.21(-1.69%) |
Feb 08, 2008 | 12.16 | 12.50 | 12.16 | 12.28 | 276,574 | -0.04(-0.29%) |
Feb 07, 2008 | 12.39 | 12.47 | 12.19 | 12.31 | 187,914 | -0.18(-1.45%) |
Feb 06, 2008 | 12.52 | 12.54 | 12.31 | 12.50 | 389,599 | -0.03(-0.22%) |
Feb 05, 2008 | 12.50 | 12.74 | 12.46 | 12.52 | 371,450 | +0.10(+0.80%) |
Feb 04, 2008 | 12.52 | 12.71 | 12.27 | 12.42 | 682,556 | -0.20(-1.58%) |