Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.768 | 8.945 | 8.669 | 8.761 | 9,799,167 | +0.27(+3.21%) |
Apr 29, 2008 | 8.683 | 9.139 | 8.087 | 8.489 | 46,161,756 | -3.74(-30.60%) |
Apr 28, 2008 | 11.92 | 12.62 | 11.92 | 12.23 | 4,229,119 | +0.25(+2.04%) |
Apr 25, 2008 | 11.42 | 12.08 | 11.41 | 11.99 | 2,840,764 | +0.56(+4.92%) |
Apr 24, 2008 | 11.63 | 11.64 | 11.18 | 11.42 | 2,721,309 | -0.16(-1.35%) |
Apr 23, 2008 | 11.85 | 11.85 | 11.51 | 11.58 | 1,009,167 | -0.31(-2.58%) |
Apr 22, 2008 | 11.95 | 11.95 | 11.63 | 11.89 | 1,393,013 | -0.14(-1.16%) |
Apr 21, 2008 | 11.95 | 12.15 | 11.88 | 12.03 | 1,556,001 | -0.01(-0.08%) |
Apr 18, 2008 | 12.16 | 12.22 | 11.86 | 12.04 | 1,775,087 | +0.23(+1.99%) |
Apr 17, 2008 | 11.93 | 12.03 | 11.78 | 11.80 | 1,173,463 | -0.30(-2.45%) |
Apr 16, 2008 | 11.71 | 12.10 | 11.55 | 12.10 | 1,935,770 | +0.65(+5.65%) |
Apr 15, 2008 | 11.39 | 11.54 | 11.37 | 11.45 | 868,529 | -0.03(-0.30%) |
Apr 14, 2008 | 11.75 | 11.75 | 11.46 | 11.48 | 916,852 | -0.16(-1.37%) |
Apr 11, 2008 | 11.75 | 11.80 | 11.60 | 11.64 | 1,103,095 | -0.30(-2.51%) |
Apr 10, 2008 | 12.06 | 12.09 | 11.80 | 11.94 | 1,066,384 | -0.13(-1.04%) |
Apr 09, 2008 | 12.36 | 12.40 | 12.02 | 12.07 | 1,084,593 | -0.39(-3.14%) |
Apr 08, 2008 | 12.57 | 12.60 | 12.35 | 12.46 | 782,680 | +0.03(+0.22%) |
Apr 07, 2008 | 13.02 | 13.06 | 12.38 | 12.43 | 1,203,537 | -0.51(-3.97%) |
Apr 04, 2008 | 12.47 | 12.97 | 12.45 | 12.95 | 1,213,352 | +0.43(+3.40%) |
Apr 03, 2008 | 12.77 | 12.77 | 12.11 | 12.52 | 2,259,862 | -0.16(-1.24%) |
Apr 02, 2008 | 13.11 | 13.11 | 12.62 | 12.68 | 1,602,918 | -0.23(-1.77%) |
Apr 01, 2008 | 12.83 | 13.14 | 12.77 | 12.91 | 1,793,540 | +0.19(+1.47%) |
Mar 31, 2008 | 12.35 | 12.80 | 12.23 | 12.72 | 815,574 | +0.26(+2.05%) |
Mar 28, 2008 | 12.68 | 12.87 | 12.36 | 12.47 | 905,442 | -0.18(-1.40%) |
Mar 27, 2008 | 13.35 | 13.35 | 12.47 | 12.64 | 2,015,892 | -0.57(-4.30%) |
Mar 26, 2008 | 12.79 | 13.38 | 12.60 | 13.21 | 2,155,089 | +0.28(+2.13%) |
Mar 25, 2008 | 13.01 | 13.01 | 12.61 | 12.94 | 1,126,296 | -0.08(-0.63%) |
Mar 24, 2008 | 12.42 | 13.11 | 12.34 | 13.02 | 1,708,984 | +0.54(+4.31%) |
Mar 21, 2008 | 11.91 | 12.57 | 11.77 | 12.48 | 1,793,557 | +0.00(+0.00%) |
Mar 20, 2008 | 11.91 | 12.57 | 11.77 | 12.48 | 1,793,557 | +0.68(+5.77%) |
Mar 19, 2008 | 12.20 | 12.36 | 11.73 | 11.80 | 2,372,439 | -0.43(-3.54%) |
Mar 18, 2008 | 11.74 | 12.31 | 11.52 | 12.23 | 1,842,604 | +0.72(+6.24%) |
Mar 17, 2008 | 11.35 | 11.62 | 11.10 | 11.51 | 2,346,574 | -0.50(-4.17%) |
Mar 14, 2008 | 11.98 | 12.20 | 11.61 | 12.01 | 2,216,470 | +0.00(+0.03%) |
Mar 13, 2008 | 11.72 | 12.04 | 11.51 | 12.01 | 1,611,764 | +0.04(+0.31%) |
Mar 12, 2008 | 12.06 | 12.17 | 11.79 | 11.97 | 1,381,512 | +0.00(+0.00%) |
Mar 11, 2008 | 11.41 | 12.07 | 11.22 | 11.97 | 2,121,241 | +0.67(+5.90%) |
Mar 10, 2008 | 11.68 | 11.70 | 11.27 | 11.30 | 1,562,192 | -0.35(-2.98%) |
Mar 07, 2008 | 11.66 | 12.05 | 11.34 | 11.65 | 2,864,641 | -0.20(-1.67%) |
Mar 06, 2008 | 12.48 | 12.52 | 11.78 | 11.85 | 2,734,067 | -0.75(-5.97%) |
Mar 05, 2008 | 12.45 | 12.67 | 12.24 | 12.60 | 1,545,097 | +0.16(+1.31%) |
Mar 04, 2008 | 12.42 | 12.58 | 12.21 | 12.44 | 1,958,846 | -0.18(-1.46%) |
Mar 03, 2008 | 12.87 | 12.89 | 12.19 | 12.62 | 2,272,317 | -0.22(-1.70%) |
Feb 29, 2008 | 13.07 | 13.43 | 12.76 | 12.84 | 1,355,080 | -0.35(-2.68%) |
Feb 28, 2008 | 13.36 | 13.43 | 13.05 | 13.19 | 1,138,044 | -0.14(-1.02%) |
Feb 27, 2008 | 13.51 | 13.66 | 13.23 | 13.33 | 966,412 | -0.26(-1.88%) |
Feb 26, 2008 | 13.06 | 13.68 | 12.94 | 13.59 | 2,461,949 | +0.66(+5.11%) |
Feb 25, 2008 | 13.01 | 13.03 | 12.72 | 12.93 | 1,771,595 | -0.01(-0.08%) |
Feb 22, 2008 | 13.21 | 13.21 | 12.74 | 12.94 | 2,620,283 | -0.22(-1.71%) |
Feb 21, 2008 | 13.13 | 13.40 | 12.90 | 13.16 | 2,200,684 | +0.25(+1.90%) |
Feb 20, 2008 | 12.96 | 13.04 | 12.62 | 12.91 | 2,215,882 | -0.16(-1.22%) |
Feb 19, 2008 | 13.31 | 13.44 | 12.98 | 13.08 | 1,677,844 | -0.11(-0.85%) |
Feb 18, 2008 | 13.34 | 13.46 | 12.94 | 13.19 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.34 | 13.46 | 12.94 | 13.19 | 1,753,028 | -0.12(-0.92%) |
Feb 14, 2008 | 13.92 | 14.55 | 13.30 | 13.31 | 3,068,793 | -0.49(-3.53%) |
Feb 13, 2008 | 13.32 | 13.94 | 13.31 | 13.80 | 2,231,741 | +0.57(+4.27%) |
Feb 12, 2008 | 13.01 | 13.43 | 13.01 | 13.23 | 1,776,524 | +0.20(+1.54%) |
Feb 11, 2008 | 12.80 | 13.21 | 12.62 | 13.03 | 1,116,898 | +0.20(+1.59%) |
Feb 08, 2008 | 12.83 | 13.11 | 12.69 | 12.83 | 1,361,835 | +0.17(+1.37%) |
Feb 07, 2008 | 12.64 | 12.77 | 12.45 | 12.65 | 2,405,018 | +0.01(+0.11%) |
Feb 06, 2008 | 12.85 | 13.07 | 12.58 | 12.64 | 1,418,810 | +0.08(+0.65%) |
Feb 05, 2008 | 13.11 | 13.18 | 12.51 | 12.56 | 1,891,943 | -0.65(-4.95%) |
Feb 04, 2008 | 13.21 | 13.31 | 12.85 | 13.21 | 1,753,028 | +0.17(+1.33%) |