Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.44 | 12.69 | 12.28 | 12.47 | 11,051,006 | +0.09(+0.75%) |
Apr 29, 2008 | 12.55 | 12.76 | 12.33 | 12.38 | 9,075,797 | -0.11(-0.89%) |
Apr 28, 2008 | 12.74 | 12.74 | 12.43 | 12.49 | 11,106,433 | -0.24(-1.89%) |
Apr 25, 2008 | 12.77 | 12.79 | 12.58 | 12.73 | 9,671,662 | +0.05(+0.38%) |
Apr 24, 2008 | 12.50 | 12.86 | 12.49 | 12.68 | 8,090,632 | +0.18(+1.47%) |
Apr 23, 2008 | 12.24 | 12.62 | 12.24 | 12.50 | 8,460,842 | +0.07(+0.56%) |
Apr 22, 2008 | 12.52 | 12.56 | 12.29 | 12.43 | 8,539,405 | -0.16(-1.30%) |
Apr 21, 2008 | 12.30 | 12.64 | 12.20 | 12.59 | 13,587,011 | -0.24(-1.89%) |
Apr 18, 2008 | 13.17 | 13.40 | 12.70 | 12.84 | 20,443,166 | -0.09(-0.70%) |
Apr 17, 2008 | 12.89 | 13.22 | 12.79 | 12.93 | 9,528,943 | +0.09(+0.67%) |
Apr 16, 2008 | 12.74 | 12.91 | 12.66 | 12.84 | 9,964,274 | +0.18(+1.45%) |
Apr 15, 2008 | 12.57 | 12.67 | 12.41 | 12.66 | 9,554,993 | +0.22(+1.75%) |
Apr 14, 2008 | 12.33 | 12.63 | 12.16 | 12.44 | 7,682,741 | +0.08(+0.64%) |
Apr 11, 2008 | 12.31 | 12.56 | 12.27 | 12.36 | 6,865,528 | -0.15(-1.18%) |
Apr 10, 2008 | 12.14 | 12.59 | 12.14 | 12.51 | 13,300,788 | +0.34(+2.79%) |
Apr 09, 2008 | 12.45 | 12.61 | 12.00 | 12.17 | 15,001,610 | -0.38(-3.00%) |
Apr 08, 2008 | 12.52 | 12.66 | 12.31 | 12.54 | 8,811,229 | -0.16(-1.27%) |
Apr 07, 2008 | 12.93 | 12.93 | 12.59 | 12.70 | 7,250,473 | -0.08(-0.64%) |
Apr 04, 2008 | 12.69 | 12.90 | 12.55 | 12.79 | 6,675,000 | +0.00(+0.04%) |
Apr 03, 2008 | 12.56 | 12.87 | 12.38 | 12.78 | 9,409,370 | +0.17(+1.31%) |
Apr 02, 2008 | 12.65 | 12.88 | 12.40 | 12.62 | 14,487,601 | +0.00(+0.00%) |
Apr 01, 2008 | 11.95 | 12.66 | 11.95 | 12.62 | 19,758,522 | +0.90(+7.66%) |
Mar 31, 2008 | 11.67 | 11.89 | 11.53 | 11.72 | 15,279,731 | -0.04(-0.35%) |
Mar 28, 2008 | 12.19 | 12.19 | 11.66 | 11.76 | 12,505,093 | -0.48(-3.91%) |
Mar 27, 2008 | 12.06 | 12.35 | 12.06 | 12.24 | 11,072,811 | +0.23(+1.93%) |
Mar 26, 2008 | 12.13 | 12.20 | 11.84 | 12.01 | 10,191,377 | -0.20(-1.62%) |
Mar 25, 2008 | 12.29 | 12.29 | 11.95 | 12.20 | 14,642,181 | -0.03(-0.26%) |
Mar 24, 2008 | 11.44 | 12.41 | 11.44 | 12.23 | 23,942,896 | +0.86(+7.59%) |
Mar 21, 2008 | 10.65 | 11.37 | 10.65 | 11.37 | 18,932,148 | +0.00(+0.00%) |
Mar 20, 2008 | 10.65 | 11.37 | 10.65 | 11.37 | 18,932,148 | +0.73(+6.81%) |
Mar 19, 2008 | 11.07 | 11.33 | 10.64 | 10.65 | 17,248,162 | -0.36(-3.23%) |
Mar 18, 2008 | 11.10 | 11.22 | 10.13 | 11.00 | 38,956,632 | +0.35(+3.30%) |
Mar 17, 2008 | 10.45 | 11.02 | 10.20 | 10.65 | 17,771,204 | -0.46(-4.18%) |
Mar 14, 2008 | 10.95 | 11.16 | 10.51 | 11.12 | 22,162,876 | +0.43(+3.99%) |
Mar 13, 2008 | 10.35 | 10.75 | 10.08 | 10.69 | 10,719,317 | +0.21(+1.99%) |
Mar 12, 2008 | 10.62 | 10.87 | 10.46 | 10.48 | 9,720,936 | -0.14(-1.32%) |
Mar 11, 2008 | 10.27 | 10.63 | 10.14 | 10.62 | 15,116,646 | +0.80(+8.17%) |
Mar 10, 2008 | 9.660 | 9.939 | 9.613 | 9.819 | 13,870,524 | +0.15(+1.52%) |
Mar 07, 2008 | 9.724 | 9.989 | 9.497 | 9.672 | 8,655,501 | -0.15(-1.57%) |
Mar 06, 2008 | 10.22 | 10.31 | 9.805 | 9.826 | 10,643,852 | -0.42(-4.13%) |
Mar 05, 2008 | 9.948 | 10.27 | 9.842 | 10.25 | 16,333,556 | +0.37(+3.74%) |
Mar 04, 2008 | 9.576 | 9.891 | 9.517 | 9.880 | 13,217,900 | +0.19(+2.01%) |
Mar 03, 2008 | 9.585 | 9.706 | 9.241 | 9.685 | 13,799,824 | +0.09(+0.90%) |
Feb 29, 2008 | 10.17 | 10.17 | 9.579 | 9.599 | 18,315,088 | -0.61(-5.99%) |
Feb 28, 2008 | 10.65 | 10.65 | 10.19 | 10.21 | 12,891,476 | -0.53(-4.96%) |
Feb 27, 2008 | 10.63 | 10.84 | 10.54 | 10.74 | 7,459,076 | +0.07(+0.64%) |
Feb 26, 2008 | 10.34 | 10.74 | 10.28 | 10.68 | 10,470,693 | +0.24(+2.28%) |
Feb 25, 2008 | 10.50 | 10.51 | 10.20 | 10.44 | 11,046,439 | -0.05(-0.45%) |
Feb 22, 2008 | 10.49 | 10.55 | 10.21 | 10.49 | 10,808,529 | +0.06(+0.61%) |
Feb 21, 2008 | 10.42 | 10.65 | 10.32 | 10.42 | 10,390,881 | +0.06(+0.55%) |
Feb 20, 2008 | 10.56 | 10.56 | 10.12 | 10.37 | 16,607,488 | -0.25(-2.39%) |
Feb 19, 2008 | 10.88 | 10.91 | 10.51 | 10.62 | 15,124,140 | -0.17(-1.62%) |
Feb 18, 2008 | 10.25 | 10.81 | 10.03 | 10.79 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.25 | 10.81 | 10.03 | 10.79 | 31,336,666 | +0.42(+4.09%) |
Feb 14, 2008 | 10.72 | 10.75 | 10.17 | 10.37 | 23,248,650 | -0.35(-3.30%) |
Feb 13, 2008 | 11.19 | 11.22 | 10.48 | 10.72 | 20,254,324 | -0.40(-3.63%) |
Feb 12, 2008 | 11.43 | 11.45 | 11.03 | 11.13 | 15,286,478 | -0.26(-2.27%) |
Feb 11, 2008 | 11.19 | 11.46 | 11.05 | 11.38 | 11,582,460 | +0.00(+0.00%) |
Feb 08, 2008 | 11.10 | 11.52 | 10.97 | 11.38 | 8,277,966 | +0.24(+2.18%) |
Feb 07, 2008 | 11.05 | 11.27 | 10.70 | 11.14 | 13,218,134 | -0.02(-0.22%) |
Feb 06, 2008 | 11.28 | 11.53 | 11.11 | 11.17 | 11,151,025 | -0.02(-0.16%) |
Feb 05, 2008 | 11.56 | 11.77 | 11.19 | 11.19 | 9,332,223 | -0.60(-5.08%) |
Feb 04, 2008 | 12.28 | 12.46 | 11.77 | 11.78 | 10,988,148 | -0.12(-0.99%) |