Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.07 | 12.07 | 11.47 | 11.51 | 712,290 | -0.50(-4.20%) |
Apr 29, 2008 | 11.87 | 12.18 | 11.84 | 12.01 | 754,890 | +0.20(+1.65%) |
Apr 28, 2008 | 11.85 | 11.88 | 11.37 | 11.82 | 1,117,836 | +0.03(+0.28%) |
Apr 25, 2008 | 11.48 | 11.81 | 11.35 | 11.79 | 705,637 | +0.30(+2.62%) |
Apr 24, 2008 | 11.37 | 11.55 | 11.08 | 11.48 | 1,655,277 | +0.24(+2.10%) |
Apr 23, 2008 | 12.13 | 12.17 | 10.68 | 11.25 | 4,533,011 | -1.54(-12.03%) |
Apr 22, 2008 | 13.34 | 13.37 | 12.63 | 12.79 | 789,940 | -0.55(-4.15%) |
Apr 21, 2008 | 13.27 | 13.38 | 13.04 | 13.34 | 585,514 | -0.06(-0.43%) |
Apr 18, 2008 | 13.28 | 13.50 | 13.28 | 13.40 | 763,215 | +0.37(+2.88%) |
Apr 17, 2008 | 13.10 | 13.14 | 12.90 | 13.02 | 636,590 | -0.16(-1.23%) |
Apr 16, 2008 | 13.10 | 13.31 | 13.01 | 13.19 | 559,798 | +0.20(+1.50%) |
Apr 15, 2008 | 13.30 | 13.37 | 12.82 | 12.99 | 565,874 | -0.19(-1.42%) |
Apr 14, 2008 | 12.87 | 13.49 | 12.84 | 13.18 | 429,542 | +0.28(+2.15%) |
Apr 11, 2008 | 13.22 | 13.30 | 12.88 | 12.90 | 471,870 | -0.48(-3.59%) |
Apr 10, 2008 | 13.06 | 13.52 | 13.05 | 13.38 | 404,068 | +0.33(+2.56%) |
Apr 09, 2008 | 13.70 | 13.85 | 13.04 | 13.05 | 312,738 | -0.66(-4.81%) |
Apr 08, 2008 | 13.57 | 13.95 | 13.19 | 13.71 | 412,175 | +0.14(+1.02%) |
Apr 07, 2008 | 13.74 | 13.93 | 13.57 | 13.57 | 419,479 | -0.11(-0.77%) |
Apr 04, 2008 | 13.62 | 13.90 | 13.29 | 13.67 | 640,499 | +0.11(+0.84%) |
Apr 03, 2008 | 13.57 | 13.79 | 13.37 | 13.56 | 464,201 | -0.17(-1.24%) |
Apr 02, 2008 | 13.75 | 13.93 | 13.56 | 13.73 | 526,346 | +0.02(+0.18%) |
Apr 01, 2008 | 13.33 | 13.81 | 13.30 | 13.71 | 711,911 | +0.56(+4.27%) |
Mar 31, 2008 | 12.76 | 13.32 | 12.75 | 13.14 | 586,917 | +0.54(+4.26%) |
Mar 28, 2008 | 12.84 | 13.01 | 12.61 | 12.61 | 499,798 | -0.29(-2.27%) |
Mar 27, 2008 | 13.08 | 13.48 | 12.73 | 12.90 | 1,056,466 | -0.13(-1.00%) |
Mar 26, 2008 | 13.05 | 13.24 | 12.78 | 13.03 | 740,128 | -0.07(-0.50%) |
Mar 25, 2008 | 13.18 | 13.26 | 12.89 | 13.10 | 1,246,754 | -0.12(-0.92%) |
Mar 24, 2008 | 12.75 | 13.45 | 12.68 | 13.22 | 895,202 | +0.54(+4.24%) |
Mar 21, 2008 | 12.23 | 12.82 | 12.21 | 12.68 | 2,110,581 | +0.00(+0.00%) |
Mar 20, 2008 | 12.23 | 12.82 | 12.21 | 12.68 | 2,110,581 | +0.63(+5.20%) |
Mar 19, 2008 | 12.33 | 12.57 | 12.05 | 12.05 | 777,355 | -0.17(-1.40%) |
Mar 18, 2008 | 12.12 | 12.32 | 11.91 | 12.22 | 1,229,056 | +0.48(+4.09%) |
Mar 17, 2008 | 11.44 | 12.07 | 11.44 | 11.74 | 1,275,811 | -0.05(-0.41%) |
Mar 14, 2008 | 11.68 | 12.05 | 11.64 | 11.79 | 2,292,627 | +0.24(+2.11%) |
Mar 13, 2008 | 11.31 | 11.65 | 11.15 | 11.55 | 1,258,303 | -0.05(-0.42%) |
Mar 12, 2008 | 11.53 | 11.74 | 11.37 | 11.60 | 1,784,563 | +0.02(+0.21%) |
Mar 11, 2008 | 11.39 | 11.57 | 11.22 | 11.57 | 1,282,021 | +0.51(+4.64%) |
Mar 10, 2008 | 11.39 | 11.39 | 10.97 | 11.06 | 1,118,423 | -0.32(-2.79%) |
Mar 07, 2008 | 11.41 | 11.71 | 11.30 | 11.38 | 986,290 | -0.13(-1.13%) |
Mar 06, 2008 | 12.02 | 12.07 | 11.48 | 11.51 | 883,632 | -0.65(-5.36%) |
Mar 05, 2008 | 11.84 | 12.21 | 11.73 | 12.16 | 1,745,471 | +0.44(+3.75%) |
Mar 04, 2008 | 12.17 | 12.17 | 11.53 | 11.72 | 1,475,587 | -0.50(-4.13%) |
Mar 03, 2008 | 12.54 | 12.66 | 12.15 | 12.22 | 1,613,949 | -0.33(-2.66%) |
Feb 29, 2008 | 13.15 | 13.15 | 12.32 | 12.56 | 2,127,868 | -0.46(-3.56%) |
Feb 28, 2008 | 13.71 | 13.73 | 13.00 | 13.02 | 3,219,237 | -0.72(-5.21%) |
Feb 27, 2008 | 14.46 | 14.89 | 13.58 | 13.74 | 8,187,535 | -4.34(-24.00%) |
Feb 26, 2008 | 17.57 | 18.22 | 17.38 | 18.08 | 1,739,988 | +0.51(+2.92%) |
Feb 25, 2008 | 17.26 | 17.59 | 17.09 | 17.56 | 967,286 | +0.24(+1.36%) |
Feb 22, 2008 | 16.77 | 17.39 | 16.33 | 17.33 | 776,966 | +0.56(+3.35%) |
Feb 21, 2008 | 17.42 | 17.63 | 16.68 | 16.77 | 629,274 | -0.65(-3.74%) |
Feb 20, 2008 | 16.93 | 17.69 | 16.90 | 17.42 | 741,356 | +0.33(+1.95%) |
Feb 19, 2008 | 17.14 | 17.29 | 16.73 | 17.08 | 334,187 | +0.06(+0.33%) |
Feb 18, 2008 | 16.78 | 17.09 | 16.49 | 17.03 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.78 | 17.09 | 16.49 | 17.03 | 444,903 | +0.15(+0.87%) |
Feb 14, 2008 | 17.63 | 17.69 | 16.64 | 16.88 | 505,236 | -0.64(-3.67%) |
Feb 13, 2008 | 17.30 | 17.57 | 17.09 | 17.52 | 422,280 | +0.38(+2.23%) |
Feb 12, 2008 | 17.12 | 17.39 | 16.86 | 17.14 | 1,367,836 | +0.08(+0.48%) |
Feb 11, 2008 | 15.99 | 17.06 | 15.84 | 17.06 | 1,144,893 | +1.04(+6.50%) |
Feb 08, 2008 | 15.63 | 16.13 | 15.32 | 16.02 | 767,035 | +0.33(+2.07%) |
Feb 07, 2008 | 15.29 | 15.92 | 15.17 | 15.69 | 413,066 | +0.38(+2.50%) |
Feb 06, 2008 | 15.43 | 15.59 | 14.98 | 15.31 | 543,546 | +0.05(+0.32%) |
Feb 05, 2008 | 15.12 | 15.46 | 14.98 | 15.26 | 494,200 | -0.09(-0.58%) |
Feb 04, 2008 | 15.45 | 15.63 | 15.20 | 15.35 | 432,129 | -0.17(-1.10%) |