Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 11.89 | 12.04 | 11.66 | 11.72 | 356,108 | -0.08(-0.66%) |
Apr 29, 2008 | 11.73 | 11.97 | 11.71 | 11.80 | 397,269 | -0.04(-0.33%) |
Apr 28, 2008 | 12.05 | 12.05 | 11.73 | 11.84 | 457,717 | -0.04(-0.33%) |
Apr 25, 2008 | 11.85 | 12.01 | 11.74 | 11.88 | 524,523 | +0.10(+0.82%) |
Apr 24, 2008 | 11.61 | 11.88 | 11.22 | 11.78 | 1,058,923 | +0.15(+1.33%) |
Apr 23, 2008 | 11.56 | 11.98 | 11.45 | 11.63 | 1,957,367 | +0.05(+0.42%) |
Apr 22, 2008 | 12.48 | 12.88 | 11.22 | 11.58 | 4,885,392 | -3.48(-23.12%) |
Apr 21, 2008 | 15.02 | 15.18 | 14.45 | 15.06 | 502,711 | +0.44(+2.98%) |
Apr 18, 2008 | 14.82 | 15.04 | 14.52 | 14.63 | 513,872 | +0.09(+0.60%) |
Apr 17, 2008 | 14.37 | 14.73 | 14.22 | 14.54 | 522,779 | -0.03(-0.20%) |
Apr 16, 2008 | 13.85 | 14.67 | 13.78 | 14.57 | 767,189 | +0.88(+6.43%) |
Apr 15, 2008 | 13.82 | 13.82 | 13.42 | 13.69 | 995,807 | -0.12(-0.84%) |
Apr 14, 2008 | 13.88 | 14.02 | 13.33 | 13.80 | 1,025,395 | -0.08(-0.56%) |
Apr 11, 2008 | 13.79 | 15.33 | 13.74 | 13.88 | 1,454,630 | -1.50(-9.75%) |
Apr 10, 2008 | 15.37 | 15.71 | 15.10 | 15.38 | 357,869 | -0.03(-0.19%) |
Apr 09, 2008 | 15.64 | 15.84 | 15.26 | 15.41 | 591,479 | -0.15(-0.99%) |
Apr 08, 2008 | 15.38 | 15.61 | 14.97 | 15.56 | 609,206 | -0.07(-0.43%) |
Apr 07, 2008 | 15.02 | 15.75 | 15.02 | 15.63 | 865,381 | +0.64(+4.26%) |
Apr 04, 2008 | 15.10 | 15.10 | 14.61 | 14.99 | 614,583 | -0.07(-0.45%) |
Apr 03, 2008 | 15.35 | 15.42 | 15.02 | 15.06 | 968,015 | -0.40(-2.57%) |
Apr 02, 2008 | 15.73 | 15.75 | 15.33 | 15.46 | 849,892 | -0.16(-1.05%) |
Apr 01, 2008 | 15.14 | 16.05 | 14.88 | 15.62 | 1,520,030 | +0.74(+4.94%) |
Mar 31, 2008 | 15.13 | 15.22 | 14.56 | 14.89 | 535,435 | -0.30(-1.97%) |
Mar 28, 2008 | 15.20 | 15.48 | 14.98 | 15.19 | 569,351 | +0.16(+1.09%) |
Mar 27, 2008 | 15.08 | 15.24 | 14.67 | 15.02 | 630,428 | +0.03(+0.19%) |
Mar 26, 2008 | 15.65 | 15.71 | 14.77 | 14.99 | 1,133,719 | -0.80(-5.08%) |
Mar 25, 2008 | 14.84 | 16.12 | 14.51 | 15.80 | 1,451,419 | +1.06(+7.22%) |
Mar 24, 2008 | 14.53 | 14.89 | 14.29 | 14.73 | 1,741,376 | +0.22(+1.53%) |
Mar 21, 2008 | 14.22 | 14.59 | 13.93 | 14.51 | 2,031,618 | +0.00(+0.00%) |
Mar 20, 2008 | 14.22 | 14.59 | 13.93 | 14.51 | 2,031,618 | +0.43(+3.02%) |
Mar 19, 2008 | 14.92 | 15.30 | 14.06 | 14.08 | 990,069 | -0.83(-5.58%) |
Mar 18, 2008 | 14.16 | 14.94 | 13.81 | 14.92 | 1,107,636 | +1.20(+8.74%) |
Mar 17, 2008 | 13.51 | 13.79 | 13.07 | 13.72 | 957,627 | +0.15(+1.14%) |
Mar 14, 2008 | 14.41 | 14.41 | 13.42 | 13.56 | 693,989 | -0.55(-3.91%) |
Mar 13, 2008 | 13.68 | 14.41 | 13.66 | 14.11 | 1,439,996 | +0.30(+2.17%) |
Mar 12, 2008 | 14.11 | 14.36 | 13.68 | 13.81 | 673,823 | -0.21(-1.52%) |
Mar 11, 2008 | 14.09 | 14.40 | 13.64 | 14.03 | 1,010,789 | +0.13(+0.90%) |
Mar 10, 2008 | 14.07 | 14.10 | 13.52 | 13.90 | 947,864 | -0.11(-0.76%) |
Mar 07, 2008 | 13.53 | 14.27 | 13.33 | 14.01 | 1,473,674 | +0.45(+3.28%) |
Mar 06, 2008 | 14.51 | 14.60 | 13.52 | 13.56 | 1,680,293 | -1.04(-7.09%) |
Mar 05, 2008 | 14.37 | 14.63 | 14.12 | 14.60 | 1,222,473 | +0.25(+1.75%) |
Mar 04, 2008 | 13.57 | 14.64 | 13.46 | 14.35 | 2,659,743 | +0.81(+6.00%) |
Mar 03, 2008 | 13.20 | 13.81 | 12.95 | 13.53 | 1,787,761 | +0.31(+2.34%) |
Feb 29, 2008 | 12.29 | 13.29 | 12.29 | 13.22 | 1,616,364 | +0.77(+6.22%) |
Feb 28, 2008 | 12.74 | 14.24 | 12.30 | 12.45 | 2,640,290 | +0.63(+5.32%) |
Feb 27, 2008 | 10.92 | 11.94 | 10.75 | 11.82 | 1,473,103 | +1.02(+9.40%) |
Feb 26, 2008 | 10.42 | 10.93 | 10.42 | 10.81 | 860,481 | +0.30(+2.85%) |
Feb 25, 2008 | 10.14 | 10.69 | 10.06 | 10.51 | 297,040 | +0.39(+3.82%) |
Feb 22, 2008 | 10.08 | 10.16 | 9.935 | 10.12 | 392,643 | +0.08(+0.77%) |
Feb 21, 2008 | 9.877 | 10.15 | 9.722 | 10.04 | 594,528 | +0.21(+2.16%) |
Feb 20, 2008 | 9.606 | 9.935 | 9.538 | 9.828 | 309,176 | +0.17(+1.80%) |
Feb 19, 2008 | 9.461 | 9.741 | 9.325 | 9.654 | 419,202 | +0.33(+3.53%) |
Feb 18, 2008 | 9.983 | 10.17 | 9.306 | 9.325 | 497,458 | +0.00(+0.00%) |
Feb 15, 2008 | 9.983 | 10.17 | 9.306 | 9.325 | 497,458 | -0.66(-6.59%) |
Feb 14, 2008 | 10.44 | 10.45 | 9.770 | 9.983 | 415,879 | -0.45(-4.36%) |
Feb 13, 2008 | 10.10 | 10.49 | 10.07 | 10.44 | 318,423 | +0.45(+4.45%) |
Feb 12, 2008 | 9.809 | 10.09 | 9.809 | 9.993 | 340,841 | +0.21(+2.18%) |
Feb 11, 2008 | 9.857 | 9.925 | 9.625 | 9.780 | 326,970 | -0.04(-0.39%) |
Feb 08, 2008 | 9.848 | 9.954 | 9.577 | 9.819 | 232,414 | -0.03(-0.29%) |
Feb 07, 2008 | 9.548 | 9.973 | 9.538 | 9.848 | 495,836 | +0.22(+2.31%) |
Feb 06, 2008 | 9.645 | 9.915 | 9.499 | 9.625 | 620,844 | +0.02(+0.20%) |
Feb 05, 2008 | 10.12 | 10.16 | 9.606 | 9.606 | 238,185 | -0.71(-6.85%) |
Feb 04, 2008 | 10.24 | 10.36 | 10.10 | 10.31 | 303,654 | +0.02(+0.19%) |