Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.01 | 13.14 | 12.65 | 12.73 | 311,000 | -0.21(-1.62%) |
Apr 29, 2008 | 12.70 | 13.00 | 12.58 | 12.94 | 432,131 | +0.20(+1.57%) |
Apr 28, 2008 | 12.73 | 12.85 | 12.55 | 12.74 | 300,618 | -0.11(-0.86%) |
Apr 25, 2008 | 13.00 | 13.00 | 12.55 | 12.85 | 310,233 | -0.06(-0.46%) |
Apr 24, 2008 | 12.62 | 13.04 | 12.48 | 12.91 | 378,128 | +0.24(+1.89%) |
Apr 23, 2008 | 12.96 | 12.96 | 12.50 | 12.67 | 309,048 | -0.11(-0.86%) |
Apr 22, 2008 | 12.78 | 12.97 | 12.41 | 12.78 | 1,144,164 | -0.15(-1.16%) |
Apr 21, 2008 | 12.76 | 12.93 | 12.50 | 12.93 | 575,350 | +0.20(+1.57%) |
Apr 18, 2008 | 12.80 | 12.97 | 12.30 | 12.73 | 598,618 | -0.27(-2.08%) |
Apr 17, 2008 | 12.55 | 13.02 | 12.00 | 13.00 | 774,351 | -0.55(-4.06%) |
Apr 16, 2008 | 13.17 | 13.57 | 12.92 | 13.55 | 186,486 | +0.63(+4.88%) |
Apr 15, 2008 | 12.67 | 13.08 | 12.52 | 12.92 | 180,882 | +0.47(+3.78%) |
Apr 14, 2008 | 12.38 | 12.72 | 12.34 | 12.45 | 170,074 | -0.01(-0.08%) |
Apr 11, 2008 | 12.36 | 12.61 | 12.31 | 12.46 | 456,922 | -0.14(-1.11%) |
Apr 10, 2008 | 12.78 | 13.15 | 12.57 | 12.60 | 447,462 | -0.05(-0.40%) |
Apr 09, 2008 | 13.48 | 13.68 | 12.64 | 12.65 | 281,400 | -0.77(-5.74%) |
Apr 08, 2008 | 13.38 | 13.57 | 13.31 | 13.42 | 188,200 | -0.13(-0.96%) |
Apr 07, 2008 | 13.42 | 13.62 | 13.35 | 13.55 | 180,492 | +0.24(+1.80%) |
Apr 04, 2008 | 13.54 | 13.67 | 13.28 | 13.31 | 200,329 | -0.26(-1.92%) |
Apr 03, 2008 | 13.50 | 13.67 | 13.17 | 13.57 | 608,200 | -0.11(-0.80%) |
Apr 02, 2008 | 13.53 | 13.93 | 13.29 | 13.68 | 307,634 | +0.06(+0.44%) |
Apr 01, 2008 | 13.79 | 13.79 | 13.19 | 13.62 | 306,789 | +0.18(+1.34%) |
Mar 31, 2008 | 13.78 | 13.80 | 13.44 | 13.44 | 309,274 | -0.23(-1.68%) |
Mar 28, 2008 | 14.00 | 14.11 | 13.67 | 13.67 | 187,500 | -0.28(-2.01%) |
Mar 27, 2008 | 14.39 | 14.51 | 13.93 | 13.95 | 141,231 | -0.26(-1.83%) |
Mar 26, 2008 | 14.58 | 14.61 | 14.18 | 14.21 | 250,493 | -0.27(-1.86%) |
Mar 25, 2008 | 14.30 | 14.50 | 14.10 | 14.48 | 178,560 | +0.24(+1.69%) |
Mar 24, 2008 | 13.77 | 14.73 | 13.76 | 14.24 | 265,923 | +0.53(+3.87%) |
Mar 21, 2008 | 13.83 | 13.92 | 13.00 | 13.71 | 726,900 | +0.00(+0.00%) |
Mar 20, 2008 | 13.83 | 13.92 | 13.00 | 13.71 | 728,200 | +0.28(+2.08%) |
Mar 19, 2008 | 13.71 | 13.86 | 13.42 | 13.43 | 294,912 | -0.02(-0.15%) |
Mar 18, 2008 | 12.90 | 13.65 | 12.90 | 13.45 | 233,695 | +0.85(+6.75%) |
Mar 17, 2008 | 12.20 | 12.87 | 12.20 | 12.60 | 148,780 | -0.22(-1.72%) |
Mar 14, 2008 | 13.31 | 13.40 | 12.60 | 12.82 | 170,800 | -0.39(-2.95%) |
Mar 13, 2008 | 12.25 | 13.31 | 12.25 | 13.21 | 239,700 | +0.79(+6.36%) |
Mar 12, 2008 | 12.66 | 13.05 | 12.42 | 12.42 | 341,000 | -0.41(-3.20%) |
Mar 11, 2008 | 11.90 | 12.96 | 11.78 | 12.83 | 325,702 | +1.20(+10.32%) |
Mar 10, 2008 | 11.90 | 11.95 | 11.60 | 11.63 | 236,200 | -0.25(-2.10%) |
Mar 07, 2008 | 11.90 | 12.11 | 11.80 | 11.88 | 209,592 | -0.17(-1.41%) |
Mar 06, 2008 | 12.63 | 12.73 | 12.00 | 12.05 | 312,172 | -0.68(-5.34%) |
Mar 05, 2008 | 12.77 | 13.24 | 12.52 | 12.73 | 219,499 | -0.14(-1.09%) |
Mar 04, 2008 | 12.94 | 13.16 | 12.48 | 12.87 | 440,860 | -0.18(-1.38%) |
Mar 03, 2008 | 12.32 | 13.86 | 12.32 | 13.05 | 522,705 | +0.56(+4.48%) |
Feb 29, 2008 | 12.55 | 12.97 | 12.05 | 12.49 | 354,921 | -0.16(-1.26%) |
Feb 28, 2008 | 12.87 | 13.07 | 12.57 | 12.65 | 206,700 | -0.46(-3.51%) |
Feb 27, 2008 | 12.71 | 13.29 | 12.59 | 13.11 | 178,300 | +0.25(+1.94%) |
Feb 26, 2008 | 12.62 | 13.16 | 12.51 | 12.86 | 374,950 | +0.13(+1.02%) |
Feb 25, 2008 | 12.81 | 13.02 | 12.49 | 12.73 | 183,760 | +0.09(+0.71%) |
Feb 22, 2008 | 12.58 | 12.74 | 12.29 | 12.64 | 201,900 | +0.05(+0.40%) |
Feb 21, 2008 | 12.79 | 13.09 | 12.49 | 12.59 | 374,400 | -0.08(-0.63%) |
Feb 20, 2008 | 12.38 | 12.74 | 12.21 | 12.67 | 167,800 | +0.22(+1.77%) |
Feb 19, 2008 | 13.99 | 12.84 | 12.21 | 12.45 | 259,400 | +0.30(+2.47%) |
Feb 18, 2008 | 12.25 | 12.31 | 11.93 | 12.15 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.25 | 12.31 | 11.93 | 12.15 | 222,694 | -0.21(-1.70%) |
Feb 14, 2008 | 12.75 | 13.00 | 12.21 | 12.36 | 226,100 | -0.21(-1.67%) |
Feb 13, 2008 | 12.35 | 12.60 | 12.11 | 12.57 | 270,700 | +0.49(+4.06%) |
Feb 12, 2008 | 12.05 | 12.25 | 11.96 | 12.08 | 191,800 | +0.07(+0.58%) |
Feb 11, 2008 | 12.04 | 12.15 | 11.76 | 12.01 | 310,200 | -0.05(-0.41%) |
Feb 08, 2008 | 12.06 | 12.47 | 11.76 | 12.06 | 320,300 | +0.00(+0.00%) |
Feb 07, 2008 | 12.30 | 12.40 | 11.92 | 12.06 | 485,365 | -0.17(-1.39%) |
Feb 06, 2008 | 13.42 | 13.57 | 12.20 | 12.23 | 580,800 | -1.20(-8.94%) |
Feb 05, 2008 | 13.73 | 13.97 | 13.43 | 13.43 | 247,600 | -0.65(-4.62%) |
Feb 04, 2008 | 14.84 | 14.91 | 13.78 | 14.08 | 355,771 | -0.77(-5.19%) |