Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.08 | 12.08 | 11.48 | 11.52 | 711,668 | -0.51(-4.20%) |
Apr 29, 2008 | 11.88 | 12.19 | 11.85 | 12.02 | 754,230 | +0.20(+1.65%) |
Apr 28, 2008 | 11.86 | 11.89 | 11.38 | 11.83 | 1,116,859 | +0.03(+0.28%) |
Apr 25, 2008 | 11.49 | 11.82 | 11.36 | 11.80 | 705,021 | +0.30(+2.62%) |
Apr 24, 2008 | 11.38 | 11.56 | 11.09 | 11.49 | 1,653,830 | +0.24(+2.10%) |
Apr 23, 2008 | 12.14 | 12.18 | 10.69 | 11.26 | 4,529,048 | -1.54(-12.03%) |
Apr 22, 2008 | 13.35 | 13.38 | 12.64 | 12.80 | 789,249 | -0.55(-4.15%) |
Apr 21, 2008 | 13.28 | 13.39 | 13.05 | 13.35 | 585,002 | -0.06(-0.43%) |
Apr 18, 2008 | 13.29 | 13.51 | 13.29 | 13.41 | 762,548 | +0.37(+2.87%) |
Apr 17, 2008 | 13.11 | 13.16 | 12.91 | 13.03 | 636,033 | -0.16(-1.23%) |
Apr 16, 2008 | 13.11 | 13.32 | 13.02 | 13.20 | 559,308 | +0.20(+1.50%) |
Apr 15, 2008 | 13.31 | 13.38 | 12.83 | 13.00 | 565,380 | -0.19(-1.42%) |
Apr 14, 2008 | 12.88 | 13.51 | 12.85 | 13.19 | 429,166 | +0.28(+2.15%) |
Apr 11, 2008 | 13.23 | 13.31 | 12.89 | 12.91 | 471,458 | -0.48(-3.59%) |
Apr 10, 2008 | 13.07 | 13.53 | 13.06 | 13.39 | 403,715 | +0.33(+2.56%) |
Apr 09, 2008 | 13.71 | 13.86 | 13.05 | 13.06 | 312,465 | -0.66(-4.81%) |
Apr 08, 2008 | 13.58 | 13.96 | 13.21 | 13.72 | 411,815 | +0.14(+1.02%) |
Apr 07, 2008 | 13.75 | 13.95 | 13.58 | 13.58 | 419,112 | -0.11(-0.77%) |
Apr 04, 2008 | 13.63 | 13.91 | 13.30 | 13.69 | 639,939 | +0.11(+0.84%) |
Apr 03, 2008 | 13.58 | 13.80 | 13.38 | 13.57 | 463,796 | -0.17(-1.24%) |
Apr 02, 2008 | 13.76 | 13.94 | 13.57 | 13.74 | 525,885 | +0.02(+0.18%) |
Apr 01, 2008 | 13.34 | 13.82 | 13.31 | 13.72 | 711,288 | +0.56(+4.27%) |
Mar 31, 2008 | 12.77 | 13.34 | 12.76 | 13.16 | 586,404 | +0.54(+4.26%) |
Mar 28, 2008 | 12.85 | 13.03 | 12.62 | 12.62 | 499,362 | -0.29(-2.27%) |
Mar 27, 2008 | 13.09 | 13.49 | 12.74 | 12.91 | 1,055,542 | -0.13(-1.00%) |
Mar 26, 2008 | 13.06 | 13.25 | 12.79 | 13.04 | 739,481 | -0.07(-0.50%) |
Mar 25, 2008 | 13.19 | 13.27 | 12.90 | 13.11 | 1,245,664 | -0.12(-0.92%) |
Mar 24, 2008 | 12.77 | 13.47 | 12.69 | 13.23 | 894,419 | +0.54(+4.24%) |
Mar 21, 2008 | 12.24 | 12.83 | 12.22 | 12.69 | 2,108,736 | +0.00(+0.00%) |
Mar 20, 2008 | 12.24 | 12.83 | 12.22 | 12.69 | 2,108,736 | +0.63(+5.20%) |
Mar 19, 2008 | 12.34 | 12.59 | 12.06 | 12.06 | 776,676 | -0.17(-1.40%) |
Mar 18, 2008 | 12.13 | 12.33 | 11.92 | 12.24 | 1,227,981 | +0.48(+4.09%) |
Mar 17, 2008 | 11.45 | 12.08 | 11.45 | 11.76 | 1,274,696 | -0.05(-0.41%) |
Mar 14, 2008 | 11.69 | 12.06 | 11.65 | 11.80 | 2,290,623 | +0.24(+2.11%) |
Mar 13, 2008 | 11.32 | 11.66 | 11.16 | 11.56 | 1,257,203 | -0.05(-0.42%) |
Mar 12, 2008 | 11.54 | 11.75 | 11.38 | 11.61 | 1,783,003 | +0.02(+0.21%) |
Mar 11, 2008 | 11.40 | 11.58 | 11.23 | 11.58 | 1,280,900 | +0.51(+4.64%) |
Mar 10, 2008 | 11.40 | 11.40 | 10.98 | 11.07 | 1,117,446 | -0.32(-2.79%) |
Mar 07, 2008 | 11.42 | 11.72 | 11.31 | 11.39 | 985,428 | -0.13(-1.13%) |
Mar 06, 2008 | 12.03 | 12.08 | 11.49 | 11.52 | 882,859 | -0.65(-5.35%) |
Mar 05, 2008 | 11.85 | 12.22 | 11.74 | 12.17 | 1,743,945 | +0.44(+3.75%) |
Mar 04, 2008 | 12.18 | 12.18 | 11.54 | 11.73 | 1,474,297 | -0.51(-4.13%) |
Mar 03, 2008 | 12.55 | 12.67 | 12.16 | 12.24 | 1,612,538 | -0.33(-2.66%) |
Feb 29, 2008 | 13.16 | 13.16 | 12.33 | 12.57 | 2,126,008 | -0.46(-3.56%) |
Feb 28, 2008 | 13.73 | 13.74 | 13.01 | 13.03 | 3,216,423 | -0.72(-5.21%) |
Feb 27, 2008 | 14.47 | 14.91 | 13.60 | 13.75 | 8,180,377 | -4.34(-24.00%) |
Feb 26, 2008 | 17.59 | 18.24 | 17.39 | 18.09 | 1,738,467 | +0.51(+2.92%) |
Feb 25, 2008 | 17.28 | 17.60 | 17.11 | 17.58 | 966,440 | +0.24(+1.36%) |
Feb 22, 2008 | 16.78 | 17.41 | 16.34 | 17.34 | 776,286 | +0.56(+3.35%) |
Feb 21, 2008 | 17.43 | 17.64 | 16.69 | 16.78 | 628,724 | -0.65(-3.74%) |
Feb 20, 2008 | 16.94 | 17.70 | 16.91 | 17.43 | 740,708 | +0.33(+1.95%) |
Feb 19, 2008 | 17.16 | 17.30 | 16.75 | 17.10 | 333,895 | +0.06(+0.33%) |
Feb 18, 2008 | 16.80 | 17.11 | 16.50 | 17.04 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.80 | 17.11 | 16.50 | 17.04 | 444,514 | +0.15(+0.87%) |
Feb 14, 2008 | 17.64 | 17.71 | 16.65 | 16.90 | 504,795 | -0.64(-3.67%) |
Feb 13, 2008 | 17.31 | 17.59 | 17.11 | 17.54 | 421,911 | +0.38(+2.23%) |
Feb 12, 2008 | 17.14 | 17.40 | 16.88 | 17.16 | 1,366,640 | +0.08(+0.48%) |
Feb 11, 2008 | 16.01 | 17.07 | 15.85 | 17.07 | 1,143,892 | +1.04(+6.50%) |
Feb 08, 2008 | 15.64 | 16.15 | 15.33 | 16.03 | 766,364 | +0.33(+2.07%) |
Feb 07, 2008 | 15.30 | 15.93 | 15.19 | 15.71 | 412,705 | +0.38(+2.50%) |
Feb 06, 2008 | 15.45 | 15.60 | 14.99 | 15.32 | 543,071 | +0.05(+0.32%) |
Feb 05, 2008 | 15.14 | 15.48 | 14.99 | 15.27 | 493,768 | -0.09(-0.58%) |
Feb 04, 2008 | 15.46 | 15.64 | 15.21 | 15.36 | 431,751 | -0.17(-1.10%) |