Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.15 | 12.22 | 11.68 | 12.15 | 8,400 | -0.19(-1.53%) |
Apr 29, 2008 | 12.34 | 12.46 | 11.18 | 12.34 | 78,150 | -0.24(-1.90%) |
Apr 28, 2008 | 12.58 | 12.85 | 12.28 | 12.58 | 47,800 | +0.12(+0.98%) |
Apr 25, 2008 | 12.60 | 12.79 | 12.18 | 12.46 | 13,250 | -0.14(-1.13%) |
Apr 24, 2008 | 12.60 | 12.83 | 12.08 | 12.60 | 23,000 | +0.74(+6.22%) |
Apr 23, 2008 | 11.87 | 11.97 | 11.71 | 11.87 | 12,700 | +0.04(+0.30%) |
Apr 22, 2008 | 11.83 | 11.92 | 11.40 | 11.83 | 14,300 | +0.10(+0.83%) |
Apr 21, 2008 | 11.73 | 12.06 | 11.66 | 11.73 | 15,900 | -0.37(-3.06%) |
Apr 18, 2008 | 12.10 | 12.38 | 11.99 | 12.10 | 44,100 | +0.02(+0.19%) |
Apr 17, 2008 | 12.08 | 12.17 | 11.87 | 12.08 | 13,200 | -0.12(-0.95%) |
Apr 16, 2008 | 12.20 | 12.90 | 12.05 | 12.20 | 44,100 | -0.02(-0.20%) |
Apr 15, 2008 | 12.22 | 12.49 | 12.00 | 12.22 | 32,775 | +0.36(+3.05%) |
Apr 14, 2008 | 11.61 | 11.86 | 11.65 | 11.86 | 13,600 | +0.24(+2.10%) |
Apr 11, 2008 | 12.08 | 11.92 | 11.48 | 11.61 | 29,000 | -0.46(-3.84%) |
Apr 10, 2008 | 12.08 | 12.40 | 12.04 | 12.08 | 14,900 | -0.49(-3.89%) |
Apr 09, 2008 | 12.57 | 13.10 | 12.51 | 12.57 | 36,600 | -0.50(-3.85%) |
Apr 08, 2008 | 13.76 | 13.51 | 12.99 | 13.07 | 45,600 | -0.69(-5.03%) |
Apr 07, 2008 | 13.76 | 14.49 | 13.53 | 13.76 | 24,300 | -0.84(-5.75%) |
Apr 04, 2008 | 14.60 | 14.61 | 14.38 | 14.60 | 7,500 | +0.15(+1.04%) |
Apr 03, 2008 | 14.45 | 14.88 | 13.93 | 14.45 | 55,800 | -0.58(-3.86%) |
Apr 02, 2008 | 14.00 | 15.42 | 14.75 | 15.03 | 93,500 | +1.03(+7.38%) |
Apr 01, 2008 | 12.43 | 14.40 | 12.66 | 14.00 | 143,100 | +1.56(+12.57%) |
Mar 31, 2008 | 12.43 | 12.45 | 12.22 | 12.43 | 27,200 | -0.03(-0.20%) |
Mar 28, 2008 | 12.51 | 12.65 | 12.30 | 12.46 | 22,400 | -0.05(-0.44%) |
Mar 27, 2008 | 11.94 | 12.51 | 11.82 | 12.51 | 14,100 | +0.58(+4.84%) |
Mar 26, 2008 | 12.01 | 12.05 | 11.85 | 11.94 | 7,200 | +0.51(+4.50%) |
Mar 25, 2008 | 2.009 | 11.42 | 11.42 | 11.42 | 6,600 | +0.00(+0.00%) |
Mar 24, 2008 | 11.33 | 11.72 | 11.04 | 11.42 | 103,726 | +0.09(+0.82%) |
Mar 21, 2008 | 11.33 | 11.33 | 9.899 | 11.33 | 112,200 | +0.00(+0.00%) |
Mar 20, 2008 | 11.33 | 11.33 | 9.899 | 11.33 | 112,200 | +1.00(+9.73%) |
Mar 19, 2008 | 10.32 | 11.21 | 9.995 | 10.32 | 184,900 | -0.48(-4.46%) |
Mar 18, 2008 | 10.64 | 11.32 | 10.63 | 10.81 | 214,387 | +0.17(+1.56%) |
Mar 17, 2008 | 10.64 | 11.02 | 10.58 | 10.64 | 42,900 | -0.88(-7.60%) |
Mar 14, 2008 | 11.80 | 12.08 | 11.22 | 11.52 | 20,700 | -0.28(-2.38%) |
Mar 13, 2008 | 11.60 | 12.02 | 11.26 | 11.80 | 64,309 | +0.19(+1.65%) |
Mar 12, 2008 | 11.60 | 11.65 | 11.51 | 11.60 | 9,337 | +0.18(+1.58%) |
Mar 11, 2008 | 11.42 | 11.70 | 11.10 | 11.42 | 69,700 | +0.17(+1.47%) |
Mar 10, 2008 | 11.26 | 12.00 | 11.24 | 11.26 | 37,500 | -0.81(-6.72%) |
Mar 07, 2008 | 12.07 | 12.15 | 11.85 | 12.07 | 42,495 | -0.12(-1.01%) |
Mar 06, 2008 | 12.89 | 12.65 | 12.19 | 12.19 | 48,380 | -0.69(-5.38%) |
Mar 05, 2008 | 11.50 | 12.96 | 11.61 | 12.89 | 32,900 | +1.39(+12.06%) |
Mar 04, 2008 | 11.50 | 12.17 | 11.30 | 11.50 | 88,300 | -0.71(-5.80%) |
Mar 03, 2008 | 12.21 | 12.64 | 12.08 | 12.21 | 26,750 | -0.72(-5.55%) |
Feb 29, 2008 | 13.21 | 13.21 | 12.58 | 12.93 | 19,000 | -0.29(-2.16%) |
Feb 28, 2008 | 13.21 | 13.72 | 13.21 | 13.21 | 6,130 | -0.24(-1.77%) |
Feb 27, 2008 | 13.45 | 13.55 | 13.39 | 13.45 | 13,300 | -0.38(-2.73%) |
Feb 26, 2008 | 13.83 | 13.96 | 13.83 | 13.83 | 20,200 | -0.54(-3.74%) |
Feb 25, 2008 | 14.36 | 14.36 | 13.49 | 14.36 | 18,800 | +0.67(+4.90%) |
Feb 22, 2008 | 14.39 | 14.38 | 13.23 | 13.69 | 78,442 | -0.70(-4.84%) |
Feb 21, 2008 | 14.71 | 14.75 | 14.39 | 14.39 | 11,000 | -0.32(-2.20%) |
Feb 20, 2008 | 15.51 | 14.74 | 14.50 | 14.71 | 34,600 | -0.79(-5.12%) |
Feb 19, 2008 | 14.97 | 15.75 | 15.21 | 15.51 | 19,200 | +0.54(+3.62%) |
Feb 18, 2008 | 14.97 | 15.41 | 14.91 | 14.97 | 8,100 | +0.00(+0.00%) |
Feb 15, 2008 | 14.97 | 15.41 | 14.91 | 14.97 | 8,100 | -0.40(-2.61%) |
Feb 14, 2008 | 15.37 | 15.95 | 15.00 | 15.37 | 42,400 | -0.15(-0.94%) |
Feb 13, 2008 | 15.51 | 15.90 | 14.33 | 15.51 | 57,300 | +1.62(+11.69%) |
Feb 12, 2008 | 13.89 | 14.04 | 13.57 | 13.89 | 64,800 | +0.77(+5.84%) |
Feb 11, 2008 | 13.12 | 13.26 | 12.90 | 13.12 | 12,600 | -0.30(-2.21%) |
Feb 08, 2008 | 13.42 | 13.87 | 13.32 | 13.42 | 47,000 | -0.14(-1.01%) |
Feb 07, 2008 | 11.49 | 13.67 | 11.66 | 13.56 | 67,300 | +2.07(+17.99%) |
Feb 06, 2008 | 11.49 | 11.85 | 11.49 | 11.49 | 418,400 | -0.39(-3.31%) |
Feb 05, 2008 | 12.09 | 12.15 | 11.64 | 11.88 | 72,000 | -0.21(-1.75%) |
Feb 04, 2008 | 11.09 | 12.20 | 11.36 | 12.09 | 62,300 | +1.01(+9.07%) |