Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 15.78 | 15.94 | 15.50 | 15.54 | 2,279,304 | -0.17(-1.10%) |
Apr 29, 2008 | 15.80 | 15.85 | 15.59 | 15.72 | 1,750,490 | -0.14(-0.89%) |
Apr 28, 2008 | 15.55 | 15.99 | 15.55 | 15.86 | 1,808,002 | +0.22(+1.42%) |
Apr 25, 2008 | 15.51 | 15.78 | 15.31 | 15.64 | 3,575,702 | +0.07(+0.45%) |
Apr 24, 2008 | 14.85 | 15.85 | 14.77 | 15.57 | 5,963,511 | +0.58(+3.86%) |
Apr 23, 2008 | 13.51 | 15.13 | 13.31 | 14.99 | 10,387,995 | +2.58(+20.82%) |
Apr 22, 2008 | 12.55 | 12.66 | 12.22 | 12.41 | 2,754,789 | -0.29(-2.26%) |
Apr 21, 2008 | 12.72 | 12.81 | 12.49 | 12.69 | 1,673,366 | -0.15(-1.14%) |
Apr 18, 2008 | 12.97 | 13.03 | 12.76 | 12.84 | 1,800,677 | +0.20(+1.58%) |
Apr 17, 2008 | 12.48 | 12.69 | 12.09 | 12.64 | 2,076,826 | +0.25(+2.05%) |
Apr 16, 2008 | 12.19 | 12.42 | 12.06 | 12.38 | 2,035,354 | +0.34(+2.83%) |
Apr 15, 2008 | 11.97 | 12.14 | 11.76 | 12.04 | 2,169,300 | +0.15(+1.23%) |
Apr 14, 2008 | 12.23 | 12.23 | 11.89 | 11.90 | 2,166,493 | -0.35(-2.82%) |
Apr 11, 2008 | 12.42 | 12.53 | 12.18 | 12.24 | 2,144,545 | -0.36(-2.83%) |
Apr 10, 2008 | 12.66 | 12.88 | 12.55 | 12.60 | 2,019,319 | -0.10(-0.77%) |
Apr 09, 2008 | 13.20 | 13.26 | 12.70 | 12.70 | 2,261,655 | -0.55(-4.16%) |
Apr 08, 2008 | 13.10 | 13.40 | 13.03 | 13.25 | 2,448,817 | +0.01(+0.08%) |
Apr 07, 2008 | 13.11 | 13.55 | 13.03 | 13.24 | 2,853,064 | +0.23(+1.79%) |
Apr 04, 2008 | 13.40 | 13.40 | 12.86 | 13.01 | 3,831,965 | -0.40(-2.98%) |
Apr 03, 2008 | 13.02 | 13.53 | 12.99 | 13.40 | 3,395,563 | +0.19(+1.47%) |
Apr 02, 2008 | 13.35 | 13.45 | 13.09 | 13.21 | 3,779,609 | -0.16(-1.21%) |
Apr 01, 2008 | 12.65 | 13.37 | 12.53 | 13.37 | 3,750,803 | +0.96(+7.70%) |
Mar 31, 2008 | 11.78 | 12.53 | 11.71 | 12.42 | 3,776,474 | +0.46(+3.84%) |
Mar 28, 2008 | 12.24 | 12.45 | 11.89 | 11.96 | 3,856,944 | -0.37(-3.02%) |
Mar 27, 2008 | 12.69 | 12.69 | 12.26 | 12.33 | 4,300,306 | -0.36(-2.85%) |
Mar 26, 2008 | 12.77 | 12.87 | 12.52 | 12.69 | 4,931,246 | -0.16(-1.26%) |
Mar 25, 2008 | 12.67 | 13.13 | 12.39 | 12.85 | 4,187,103 | +0.18(+1.45%) |
Mar 24, 2008 | 12.58 | 13.10 | 12.49 | 12.67 | 4,709,695 | +0.17(+1.38%) |
Mar 21, 2008 | 11.33 | 12.54 | 11.04 | 12.50 | 12,529,581 | +0.00(+0.00%) |
Mar 20, 2008 | 11.33 | 12.54 | 11.04 | 12.50 | 12,529,581 | +0.79(+6.79%) |
Mar 19, 2008 | 12.67 | 12.77 | 11.70 | 11.70 | 4,247,187 | -0.88(-7.00%) |
Mar 18, 2008 | 12.24 | 12.64 | 11.91 | 12.58 | 5,889,532 | +1.33(+11.81%) |
Mar 17, 2008 | 10.51 | 11.44 | 10.47 | 11.25 | 9,979,932 | -0.50(-4.27%) |
Mar 14, 2008 | 12.53 | 12.69 | 11.58 | 11.76 | 5,753,979 | -0.82(-6.53%) |
Mar 13, 2008 | 12.26 | 12.61 | 11.90 | 12.58 | 5,534,788 | +0.04(+0.30%) |
Mar 12, 2008 | 12.56 | 12.75 | 12.32 | 12.54 | 8,241,024 | +0.16(+1.26%) |
Mar 11, 2008 | 11.50 | 12.43 | 11.42 | 12.38 | 5,561,432 | +1.23(+10.99%) |
Mar 10, 2008 | 11.72 | 11.72 | 11.15 | 11.16 | 5,467,727 | -0.56(-4.75%) |
Mar 07, 2008 | 11.56 | 11.99 | 11.51 | 11.71 | 3,388,224 | +0.11(+0.98%) |
Mar 06, 2008 | 12.01 | 12.08 | 11.56 | 11.60 | 4,899,546 | -0.46(-3.85%) |
Mar 05, 2008 | 12.23 | 12.35 | 11.97 | 12.06 | 4,397,850 | -0.03(-0.27%) |
Mar 04, 2008 | 12.10 | 12.21 | 11.93 | 12.10 | 3,843,809 | -0.11(-0.93%) |
Mar 03, 2008 | 12.16 | 12.32 | 12.11 | 12.21 | 3,696,740 | +0.07(+0.58%) |
Feb 29, 2008 | 12.71 | 12.78 | 12.10 | 12.14 | 4,617,522 | -0.68(-5.27%) |
Feb 28, 2008 | 13.18 | 13.25 | 12.58 | 12.82 | 3,386,892 | -0.43(-3.26%) |
Feb 27, 2008 | 13.23 | 13.30 | 12.89 | 13.25 | 3,606,096 | -0.06(-0.49%) |
Feb 26, 2008 | 13.16 | 13.55 | 12.77 | 13.31 | 7,336,383 | -0.18(-1.36%) |
Feb 25, 2008 | 13.31 | 13.53 | 12.94 | 13.50 | 6,172,586 | +0.11(+0.85%) |
Feb 22, 2008 | 13.40 | 13.40 | 12.93 | 13.38 | 3,837,520 | +0.05(+0.36%) |
Feb 21, 2008 | 13.91 | 13.97 | 13.29 | 13.33 | 5,344,197 | -0.52(-3.74%) |
Feb 20, 2008 | 13.43 | 14.14 | 13.29 | 13.85 | 4,800,773 | +0.40(+2.97%) |
Feb 19, 2008 | 14.05 | 14.18 | 13.40 | 13.45 | 3,035,242 | -0.52(-3.75%) |
Feb 18, 2008 | 13.75 | 14.14 | 13.68 | 13.98 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.75 | 14.14 | 13.68 | 13.98 | 3,552,233 | +0.13(+0.98%) |
Feb 14, 2008 | 14.05 | 14.09 | 13.75 | 13.84 | 2,619,421 | -0.22(-1.54%) |
Feb 13, 2008 | 14.06 | 14.23 | 13.83 | 14.06 | 2,568,434 | +0.11(+0.77%) |
Feb 12, 2008 | 14.29 | 14.29 | 13.70 | 13.95 | 2,940,798 | -0.24(-1.68%) |
Feb 11, 2008 | 14.06 | 14.27 | 13.87 | 14.19 | 2,693,426 | +0.17(+1.19%) |
Feb 08, 2008 | 14.25 | 14.33 | 13.93 | 14.02 | 3,446,185 | -0.24(-1.70%) |
Feb 07, 2008 | 14.08 | 14.60 | 14.07 | 14.26 | 5,447,183 | +0.16(+1.15%) |
Feb 06, 2008 | 14.51 | 14.73 | 14.05 | 14.10 | 3,620,592 | -0.36(-2.50%) |
Feb 05, 2008 | 14.96 | 15.22 | 14.44 | 14.46 | 3,851,258 | -0.75(-4.94%) |
Feb 04, 2008 | 16.01 | 16.11 | 15.16 | 15.21 | 4,520,661 | -0.42(-2.66%) |