Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.21 | 12.62 | 12.06 | 12.51 | 538,323 | +0.32(+2.61%) |
Apr 29, 2008 | 12.29 | 12.38 | 12.02 | 12.19 | 220,304 | -0.13(-1.05%) |
Apr 28, 2008 | 11.95 | 12.53 | 11.86 | 12.32 | 963,102 | +0.46(+3.89%) |
Apr 25, 2008 | 12.03 | 12.15 | 11.35 | 11.86 | 521,952 | -0.14(-1.19%) |
Apr 24, 2008 | 11.61 | 12.03 | 11.28 | 12.00 | 922,301 | +0.30(+2.56%) |
Apr 23, 2008 | 11.76 | 11.87 | 11.50 | 11.70 | 500,394 | -0.06(-0.49%) |
Apr 22, 2008 | 11.91 | 11.93 | 11.68 | 11.76 | 439,966 | -0.23(-1.94%) |
Apr 21, 2008 | 12.02 | 12.09 | 11.79 | 11.99 | 523,249 | -0.19(-1.58%) |
Apr 18, 2008 | 12.16 | 12.41 | 12.02 | 12.19 | 479,672 | +0.25(+2.06%) |
Apr 17, 2008 | 12.45 | 12.49 | 11.76 | 11.94 | 555,234 | -0.64(-5.06%) |
Apr 16, 2008 | 11.96 | 12.65 | 11.93 | 12.57 | 769,057 | +0.59(+4.89%) |
Apr 15, 2008 | 11.50 | 12.04 | 11.44 | 11.99 | 704,863 | +0.49(+4.29%) |
Apr 14, 2008 | 11.59 | 11.84 | 11.42 | 11.50 | 494,010 | -0.08(-0.66%) |
Apr 11, 2008 | 12.07 | 12.07 | 11.26 | 11.57 | 1,040,621 | -0.96(-7.68%) |
Apr 10, 2008 | 11.89 | 12.84 | 11.89 | 12.53 | 665,148 | +0.62(+5.23%) |
Apr 09, 2008 | 12.32 | 12.42 | 11.72 | 11.91 | 451,238 | -0.41(-3.34%) |
Apr 08, 2008 | 12.34 | 12.51 | 12.16 | 12.32 | 412,063 | -0.20(-1.61%) |
Apr 07, 2008 | 13.05 | 13.05 | 12.37 | 12.53 | 1,074,863 | -0.23(-1.79%) |
Apr 04, 2008 | 13.23 | 13.23 | 12.56 | 12.75 | 743,065 | -0.08(-0.59%) |
Apr 03, 2008 | 12.51 | 13.13 | 12.45 | 12.83 | 350,129 | +0.27(+2.14%) |
Apr 02, 2008 | 12.62 | 12.68 | 12.37 | 12.56 | 374,339 | +0.17(+1.37%) |
Apr 01, 2008 | 11.87 | 12.54 | 11.87 | 12.39 | 667,643 | +0.52(+4.42%) |
Mar 31, 2008 | 11.84 | 12.17 | 11.65 | 11.87 | 796,001 | +0.34(+2.91%) |
Mar 28, 2008 | 11.82 | 12.21 | 11.52 | 11.53 | 430,814 | -0.34(-2.83%) |
Mar 27, 2008 | 12.25 | 12.64 | 11.84 | 11.87 | 417,019 | -0.44(-3.60%) |
Mar 26, 2008 | 12.46 | 12.52 | 12.10 | 12.31 | 915,424 | -0.20(-1.61%) |
Mar 25, 2008 | 12.36 | 12.61 | 12.16 | 12.51 | 585,673 | +0.19(+1.53%) |
Mar 24, 2008 | 11.42 | 12.59 | 11.35 | 12.32 | 1,108,565 | +0.97(+8.52%) |
Mar 21, 2008 | 10.59 | 11.42 | 10.59 | 11.36 | 1,713,814 | +0.00(+0.00%) |
Mar 20, 2008 | 10.59 | 11.42 | 10.59 | 11.36 | 1,713,814 | +0.55(+5.06%) |
Mar 19, 2008 | 10.83 | 11.34 | 10.73 | 10.81 | 889,754 | -0.02(-0.21%) |
Mar 18, 2008 | 10.19 | 10.88 | 10.14 | 10.83 | 1,138,867 | +0.86(+8.67%) |
Mar 17, 2008 | 10.15 | 10.31 | 9.632 | 9.968 | 1,039,088 | -0.45(-4.34%) |
Mar 14, 2008 | 10.78 | 10.78 | 10.17 | 10.42 | 1,004,489 | -0.25(-2.35%) |
Mar 13, 2008 | 10.51 | 10.74 | 10.23 | 10.67 | 868,385 | +0.10(+0.93%) |
Mar 12, 2008 | 10.76 | 11.04 | 10.54 | 10.57 | 1,242,441 | -0.12(-1.09%) |
Mar 11, 2008 | 10.75 | 10.86 | 10.45 | 10.69 | 888,410 | +0.30(+2.85%) |
Mar 10, 2008 | 10.86 | 10.86 | 10.33 | 10.39 | 1,006,163 | -0.40(-3.73%) |
Mar 07, 2008 | 10.69 | 10.97 | 10.52 | 10.80 | 693,249 | -0.04(-0.37%) |
Mar 06, 2008 | 11.17 | 11.19 | 10.78 | 10.84 | 1,082,564 | -0.44(-3.89%) |
Mar 05, 2008 | 11.25 | 11.50 | 11.09 | 11.28 | 528,584 | +0.05(+0.44%) |
Mar 04, 2008 | 11.05 | 11.51 | 10.82 | 11.23 | 753,210 | +0.02(+0.20%) |
Mar 03, 2008 | 11.27 | 11.32 | 10.76 | 11.20 | 669,157 | -0.08(-0.68%) |
Feb 29, 2008 | 11.50 | 11.50 | 11.20 | 11.28 | 524,566 | -0.40(-3.45%) |
Feb 28, 2008 | 11.67 | 12.07 | 11.46 | 11.68 | 387,509 | -0.03(-0.23%) |
Feb 27, 2008 | 11.84 | 11.85 | 11.52 | 11.71 | 468,337 | -0.22(-1.88%) |
Feb 26, 2008 | 11.87 | 12.23 | 11.76 | 11.93 | 912,152 | +0.13(+1.10%) |
Feb 25, 2008 | 11.73 | 11.98 | 11.43 | 11.80 | 635,156 | +0.07(+0.61%) |
Feb 22, 2008 | 11.37 | 11.79 | 11.20 | 11.73 | 691,088 | +0.44(+3.93%) |
Feb 21, 2008 | 11.66 | 11.66 | 11.23 | 11.29 | 413,849 | -0.26(-2.25%) |
Feb 20, 2008 | 11.08 | 11.69 | 10.93 | 11.55 | 719,225 | +0.37(+3.33%) |
Feb 19, 2008 | 11.74 | 11.80 | 11.10 | 11.18 | 746,210 | -0.42(-3.59%) |
Feb 18, 2008 | 11.65 | 11.73 | 11.21 | 11.59 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.65 | 11.73 | 11.21 | 11.59 | 507,485 | -0.09(-0.80%) |
Feb 14, 2008 | 11.92 | 11.92 | 11.54 | 11.69 | 416,037 | -0.19(-1.62%) |
Feb 13, 2008 | 11.81 | 11.96 | 11.65 | 11.88 | 436,394 | +0.21(+1.80%) |
Feb 12, 2008 | 11.46 | 11.87 | 11.35 | 11.67 | 437,287 | +0.24(+2.12%) |
Feb 11, 2008 | 11.31 | 11.57 | 11.24 | 11.43 | 492,869 | -0.06(-0.51%) |
Feb 08, 2008 | 11.84 | 11.98 | 11.38 | 11.49 | 631,488 | -0.47(-3.90%) |
Feb 07, 2008 | 11.70 | 12.25 | 11.55 | 11.95 | 614,301 | +0.34(+2.93%) |
Feb 06, 2008 | 11.64 | 11.90 | 11.45 | 11.61 | 754,036 | -0.00(-0.04%) |
Feb 05, 2008 | 12.11 | 12.23 | 11.62 | 11.62 | 809,484 | -0.72(-5.85%) |
Feb 04, 2008 | 12.95 | 12.99 | 12.27 | 12.34 | 742,652 | -0.59(-4.57%) |