Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 11.89 | 11.99 | 11.66 | 11.76 | 11,681,238 | -0.09(-0.75%) |
Apr 29, 2008 | 11.56 | 11.87 | 11.49 | 11.85 | 8,865,552 | +0.38(+3.33%) |
Apr 28, 2008 | 11.32 | 11.55 | 11.16 | 11.47 | 7,024,543 | +0.16(+1.41%) |
Apr 25, 2008 | 11.32 | 11.42 | 11.07 | 11.31 | 6,494,027 | +0.03(+0.24%) |
Apr 24, 2008 | 10.80 | 11.34 | 10.80 | 11.28 | 10,579,115 | +0.48(+4.44%) |
Apr 23, 2008 | 10.55 | 10.93 | 10.44 | 10.80 | 10,143,777 | +0.34(+3.23%) |
Apr 22, 2008 | 10.85 | 11.00 | 10.45 | 10.46 | 10,185,247 | -0.46(-4.23%) |
Apr 21, 2008 | 11.09 | 11.19 | 10.83 | 10.93 | 8,381,729 | -0.24(-2.15%) |
Apr 18, 2008 | 11.34 | 11.34 | 11.02 | 11.17 | 8,220,176 | -0.04(-0.32%) |
Apr 17, 2008 | 10.99 | 11.41 | 10.88 | 11.20 | 7,515,040 | +0.10(+0.88%) |
Apr 16, 2008 | 11.20 | 11.34 | 10.97 | 11.10 | 10,203,855 | +0.13(+1.22%) |
Apr 15, 2008 | 11.39 | 11.49 | 10.71 | 10.97 | 11,111,803 | -0.32(-2.83%) |
Apr 14, 2008 | 11.25 | 11.46 | 11.22 | 11.29 | 6,318,545 | +0.05(+0.47%) |
Apr 11, 2008 | 11.42 | 11.49 | 11.17 | 11.24 | 8,516,788 | -0.26(-2.24%) |
Apr 10, 2008 | 11.09 | 11.52 | 11.09 | 11.49 | 7,385,088 | +0.39(+3.52%) |
Apr 09, 2008 | 11.28 | 11.35 | 10.98 | 11.10 | 7,585,117 | -0.15(-1.34%) |
Apr 08, 2008 | 11.32 | 11.40 | 11.09 | 11.25 | 7,498,200 | -0.04(-0.39%) |
Apr 07, 2008 | 11.21 | 11.32 | 11.10 | 11.30 | 4,714,043 | +0.05(+0.47%) |
Apr 04, 2008 | 11.04 | 11.42 | 11.04 | 11.25 | 7,398,027 | -0.04(-0.39%) |
Apr 03, 2008 | 11.26 | 11.32 | 11.01 | 11.29 | 11,032,463 | -0.06(-0.55%) |
Apr 02, 2008 | 11.32 | 11.52 | 11.20 | 11.35 | 8,285,437 | +0.03(+0.24%) |
Apr 01, 2008 | 11.12 | 11.34 | 11.06 | 11.32 | 17,035,476 | +0.31(+2.82%) |
Mar 31, 2008 | 10.70 | 11.04 | 10.70 | 11.01 | 16,470,803 | +0.33(+3.08%) |
Mar 28, 2008 | 10.86 | 11.00 | 10.53 | 10.69 | 12,449,654 | -0.14(-1.31%) |
Mar 27, 2008 | 10.53 | 11.12 | 10.53 | 10.83 | 11,509,393 | +0.35(+3.30%) |
Mar 26, 2008 | 10.99 | 11.10 | 10.45 | 10.48 | 7,712,714 | -0.59(-5.30%) |
Mar 25, 2008 | 10.85 | 11.15 | 10.75 | 11.07 | 5,967,337 | +0.25(+2.30%) |
Mar 24, 2008 | 10.92 | 10.98 | 10.75 | 10.82 | 6,349,927 | -0.07(-0.65%) |
Mar 21, 2008 | 10.61 | 10.98 | 10.44 | 10.89 | 7,588,409 | +0.00(+0.00%) |
Mar 20, 2008 | 10.61 | 10.98 | 10.44 | 10.89 | 7,588,409 | +0.44(+4.25%) |
Mar 19, 2008 | 10.76 | 10.95 | 10.45 | 10.45 | 9,913,184 | -0.36(-3.29%) |
Mar 18, 2008 | 10.45 | 10.81 | 10.21 | 10.80 | 8,860,296 | +0.52(+5.10%) |
Mar 17, 2008 | 10.12 | 10.42 | 10.03 | 10.28 | 10,265,303 | -0.06(-0.60%) |
Mar 14, 2008 | 10.49 | 10.61 | 10.05 | 10.34 | 9,746,881 | -0.05(-0.51%) |
Mar 13, 2008 | 9.957 | 10.50 | 9.877 | 10.39 | 11,169,996 | +0.19(+1.83%) |
Mar 12, 2008 | 11.01 | 11.01 | 10.15 | 10.21 | 16,622,361 | -0.81(-7.34%) |
Mar 11, 2008 | 10.94 | 11.01 | 10.69 | 11.01 | 6,421,207 | +0.29(+2.73%) |
Mar 10, 2008 | 10.84 | 11.03 | 10.68 | 10.72 | 7,501,533 | -0.11(-0.98%) |
Mar 07, 2008 | 11.00 | 11.32 | 10.77 | 10.83 | 6,911,673 | -0.28(-2.48%) |
Mar 06, 2008 | 11.46 | 11.46 | 11.07 | 11.10 | 7,532,151 | -0.44(-3.77%) |
Mar 05, 2008 | 10.92 | 11.56 | 10.92 | 11.54 | 10,279,052 | +0.31(+2.77%) |
Mar 04, 2008 | 10.74 | 11.29 | 10.74 | 11.23 | 8,007,224 | +0.36(+3.35%) |
Mar 03, 2008 | 10.85 | 10.93 | 10.71 | 10.86 | 6,106,223 | -0.03(-0.25%) |
Feb 29, 2008 | 11.09 | 11.21 | 10.85 | 10.89 | 6,223,938 | -0.26(-2.31%) |
Feb 28, 2008 | 11.36 | 11.41 | 11.12 | 11.15 | 5,623,158 | -0.18(-1.57%) |
Feb 27, 2008 | 11.41 | 11.42 | 11.24 | 11.32 | 4,821,089 | -0.18(-1.54%) |
Feb 26, 2008 | 11.52 | 11.63 | 11.37 | 11.50 | 4,752,833 | -0.02(-0.15%) |
Feb 25, 2008 | 11.46 | 11.54 | 11.23 | 11.52 | 4,975,735 | +0.09(+0.78%) |
Feb 22, 2008 | 11.28 | 11.45 | 11.13 | 11.43 | 5,797,925 | +0.21(+1.90%) |
Feb 21, 2008 | 11.41 | 11.57 | 11.15 | 11.22 | 5,470,698 | -0.14(-1.25%) |
Feb 20, 2008 | 11.02 | 11.43 | 10.95 | 11.36 | 6,170,169 | +0.28(+2.48%) |
Feb 19, 2008 | 11.34 | 11.40 | 11.05 | 11.09 | 12,936,931 | -0.15(-1.34%) |
Feb 18, 2008 | 11.23 | 11.55 | 11.23 | 11.24 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.23 | 11.55 | 11.23 | 11.24 | 9,818,394 | +0.01(+0.08%) |
Feb 14, 2008 | 11.60 | 11.64 | 11.21 | 11.23 | 8,009,047 | -0.39(-3.36%) |
Feb 13, 2008 | 11.40 | 11.64 | 11.38 | 11.62 | 8,244,897 | +0.28(+2.51%) |
Feb 12, 2008 | 11.42 | 11.55 | 11.24 | 11.33 | 5,019,366 | -0.04(-0.39%) |
Feb 11, 2008 | 11.34 | 11.41 | 11.16 | 11.38 | 5,538,925 | +0.01(+0.08%) |
Feb 08, 2008 | 11.42 | 11.42 | 11.19 | 11.37 | 11,629,193 | -0.09(-0.78%) |
Feb 07, 2008 | 10.70 | 11.48 | 10.66 | 11.46 | 21,348,876 | +0.83(+7.86%) |
Feb 06, 2008 | 10.49 | 10.85 | 10.49 | 10.62 | 9,318,311 | +0.22(+2.13%) |
Feb 05, 2008 | 10.62 | 10.66 | 10.40 | 10.40 | 11,811,999 | -0.18(-1.68%) |
Feb 04, 2008 | 10.88 | 11.04 | 10.48 | 10.58 | 8,599,507 | -0.24(-2.22%) |