Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.61 | 12.73 | 12.49 | 12.61 | 15,032,077 | -0.04(-0.35%) |
Apr 29, 2008 | 12.81 | 12.85 | 12.49 | 12.66 | 21,077,730 | +0.51(+4.18%) |
Apr 28, 2008 | 12.32 | 12.46 | 12.08 | 12.15 | 14,164,569 | -0.21(-1.67%) |
Apr 25, 2008 | 12.39 | 12.39 | 12.05 | 12.36 | 6,592,301 | +0.08(+0.67%) |
Apr 24, 2008 | 12.24 | 12.41 | 11.95 | 12.27 | 8,677,252 | +0.08(+0.65%) |
Apr 23, 2008 | 12.01 | 12.29 | 11.87 | 12.19 | 7,950,567 | +0.28(+2.36%) |
Apr 22, 2008 | 12.11 | 12.14 | 11.86 | 11.91 | 5,350,925 | -0.31(-2.53%) |
Apr 21, 2008 | 11.97 | 12.25 | 11.91 | 12.22 | 6,240,506 | +0.20(+1.63%) |
Apr 18, 2008 | 12.10 | 12.13 | 11.87 | 12.03 | 6,380,354 | +0.17(+1.45%) |
Apr 17, 2008 | 11.93 | 11.94 | 11.73 | 11.85 | 4,184,167 | -0.04(-0.38%) |
Apr 16, 2008 | 11.59 | 11.92 | 11.58 | 11.90 | 6,276,679 | +0.44(+3.83%) |
Apr 15, 2008 | 11.33 | 11.48 | 11.18 | 11.46 | 5,837,022 | +0.13(+1.12%) |
Apr 14, 2008 | 11.38 | 11.48 | 11.29 | 11.33 | 4,975,563 | -0.01(-0.06%) |
Apr 11, 2008 | 11.56 | 11.74 | 11.32 | 11.34 | 6,557,842 | -0.35(-3.02%) |
Apr 10, 2008 | 11.59 | 11.83 | 11.49 | 11.69 | 7,266,814 | +0.09(+0.74%) |
Apr 09, 2008 | 11.64 | 11.72 | 11.51 | 11.61 | 6,004,213 | +0.01(+0.06%) |
Apr 08, 2008 | 11.73 | 11.73 | 11.55 | 11.60 | 4,640,871 | -0.09(-0.79%) |
Apr 07, 2008 | 11.73 | 11.88 | 11.63 | 11.69 | 5,802,137 | +0.02(+0.18%) |
Apr 04, 2008 | 11.76 | 11.77 | 11.56 | 11.67 | 9,710,556 | -0.05(-0.47%) |
Apr 03, 2008 | 11.91 | 11.92 | 11.56 | 11.73 | 8,197,116 | -0.17(-1.41%) |
Apr 02, 2008 | 11.74 | 12.02 | 11.65 | 11.90 | 12,546,765 | +0.19(+1.61%) |
Apr 01, 2008 | 11.47 | 11.73 | 11.35 | 11.71 | 7,995,568 | +0.47(+4.22%) |
Mar 31, 2008 | 11.15 | 11.34 | 11.12 | 11.23 | 6,463,802 | +0.08(+0.71%) |
Mar 28, 2008 | 11.20 | 11.55 | 11.13 | 11.15 | 7,036,981 | -0.17(-1.49%) |
Mar 27, 2008 | 11.64 | 11.64 | 11.32 | 11.32 | 8,170,975 | -0.30(-2.54%) |
Mar 26, 2008 | 11.78 | 11.86 | 11.59 | 11.62 | 8,780,362 | -0.24(-2.05%) |
Mar 25, 2008 | 11.77 | 11.92 | 11.64 | 11.86 | 8,325,198 | +0.15(+1.26%) |
Mar 24, 2008 | 11.53 | 12.00 | 11.51 | 11.71 | 11,872,595 | +0.26(+2.25%) |
Mar 21, 2008 | 11.38 | 11.51 | 11.24 | 11.46 | 9,750,195 | +0.00(+0.00%) |
Mar 20, 2008 | 11.38 | 11.51 | 11.24 | 11.46 | 9,750,195 | +0.14(+1.27%) |
Mar 19, 2008 | 11.61 | 11.83 | 11.31 | 11.31 | 9,087,307 | -0.26(-2.28%) |
Mar 18, 2008 | 11.24 | 11.61 | 11.10 | 11.58 | 9,490,453 | +0.53(+4.82%) |
Mar 17, 2008 | 11.03 | 11.19 | 10.82 | 11.04 | 6,945,188 | +0.04(+0.34%) |
Mar 14, 2008 | 11.28 | 11.30 | 10.85 | 11.01 | 7,888,248 | -0.23(-2.05%) |
Mar 13, 2008 | 10.96 | 11.29 | 10.92 | 11.24 | 5,533,576 | +0.13(+1.14%) |
Mar 12, 2008 | 11.23 | 11.36 | 11.05 | 11.11 | 8,262,262 | -0.09(-0.83%) |
Mar 11, 2008 | 10.84 | 11.20 | 10.78 | 11.20 | 11,015,672 | +0.53(+4.95%) |
Mar 10, 2008 | 10.77 | 10.91 | 10.67 | 10.67 | 7,926,579 | -0.10(-0.92%) |
Mar 07, 2008 | 10.73 | 11.08 | 10.63 | 10.77 | 10,222,286 | -0.01(-0.10%) |
Mar 06, 2008 | 11.02 | 11.05 | 10.78 | 10.78 | 7,517,845 | -0.25(-2.27%) |
Mar 05, 2008 | 10.95 | 11.07 | 10.88 | 11.03 | 11,808,338 | +0.07(+0.59%) |
Mar 04, 2008 | 10.71 | 11.01 | 10.60 | 10.97 | 15,143,181 | +0.20(+1.82%) |
Mar 03, 2008 | 10.85 | 10.88 | 10.61 | 10.77 | 19,577,916 | +0.21(+1.98%) |
Feb 29, 2008 | 10.78 | 10.85 | 10.52 | 10.56 | 26,089,288 | -0.36(-3.30%) |
Feb 28, 2008 | 11.19 | 11.19 | 10.87 | 10.92 | 8,001,124 | -0.37(-3.28%) |
Feb 27, 2008 | 11.07 | 11.46 | 11.01 | 11.30 | 12,090,652 | +0.17(+1.57%) |
Feb 26, 2008 | 10.85 | 11.38 | 10.85 | 11.12 | 9,784,147 | +0.20(+1.82%) |
Feb 25, 2008 | 10.71 | 10.98 | 10.59 | 10.92 | 8,916,249 | +0.28(+2.65%) |
Feb 22, 2008 | 10.80 | 10.83 | 10.45 | 10.64 | 9,176,786 | -0.08(-0.77%) |
Feb 21, 2008 | 10.72 | 10.98 | 10.67 | 10.72 | 7,512,084 | +0.05(+0.51%) |
Feb 20, 2008 | 10.39 | 10.72 | 10.36 | 10.67 | 8,194,523 | +0.28(+2.68%) |
Feb 19, 2008 | 10.70 | 10.80 | 10.39 | 10.39 | 10,233,032 | -0.17(-1.66%) |
Feb 18, 2008 | 10.68 | 10.77 | 10.51 | 10.56 | 7,608,239 | +0.00(+0.00%) |
Feb 15, 2008 | 10.68 | 10.77 | 10.51 | 10.56 | 7,608,239 | -0.17(-1.57%) |
Feb 14, 2008 | 10.95 | 10.95 | 10.69 | 10.73 | 16,886,780 | -0.15(-1.39%) |
Feb 13, 2008 | 10.85 | 11.04 | 10.81 | 10.88 | 16,452,846 | +0.04(+0.38%) |
Feb 12, 2008 | 10.84 | 11.08 | 10.75 | 10.84 | 12,049,448 | +0.11(+1.02%) |
Feb 11, 2008 | 10.64 | 10.78 | 10.64 | 10.73 | 15,172,245 | +0.06(+0.55%) |
Feb 08, 2008 | 10.44 | 10.70 | 10.44 | 10.67 | 12,441,319 | +0.11(+1.07%) |
Feb 07, 2008 | 10.37 | 10.71 | 10.25 | 10.56 | 10,350,223 | +0.16(+1.55%) |
Feb 06, 2008 | 10.64 | 10.73 | 10.38 | 10.40 | 8,148,010 | -0.15(-1.40%) |
Feb 05, 2008 | 10.67 | 10.79 | 10.51 | 10.55 | 10,115,503 | -0.43(-3.91%) |
Feb 04, 2008 | 11.05 | 11.16 | 10.95 | 10.98 | 9,396,213 | -0.15(-1.33%) |