Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 11.52 | 11.68 | 11.36 | 11.54 | 7,894,010 | +0.08(+0.72%) |
Apr 29, 2008 | 11.77 | 11.82 | 11.36 | 11.45 | 5,729,316 | -0.30(-2.58%) |
Apr 28, 2008 | 11.85 | 11.85 | 11.48 | 11.76 | 6,235,034 | -0.01(-0.06%) |
Apr 25, 2008 | 11.69 | 11.82 | 11.40 | 11.76 | 6,896,951 | +0.17(+1.48%) |
Apr 24, 2008 | 11.46 | 11.70 | 11.36 | 11.59 | 7,539,993 | +0.10(+0.84%) |
Apr 23, 2008 | 11.70 | 11.78 | 11.38 | 11.49 | 7,892,213 | -0.22(-1.88%) |
Apr 22, 2008 | 11.82 | 12.00 | 11.65 | 11.71 | 6,318,632 | -0.11(-0.93%) |
Apr 21, 2008 | 11.87 | 11.89 | 11.60 | 11.82 | 6,806,130 | +0.15(+1.30%) |
Apr 18, 2008 | 11.76 | 11.80 | 11.55 | 11.67 | 8,813,604 | +0.21(+1.80%) |
Apr 17, 2008 | 10.94 | 11.56 | 10.94 | 11.47 | 8,499,764 | +0.44(+3.99%) |
Apr 16, 2008 | 10.80 | 11.12 | 10.68 | 11.03 | 7,704,483 | +0.14(+1.33%) |
Apr 15, 2008 | 10.81 | 10.90 | 10.67 | 10.88 | 5,329,052 | +0.12(+1.15%) |
Apr 14, 2008 | 10.84 | 10.86 | 10.67 | 10.76 | 6,253,408 | -0.08(-0.76%) |
Apr 11, 2008 | 10.94 | 11.07 | 10.72 | 10.84 | 6,583,272 | -0.22(-1.99%) |
Apr 10, 2008 | 10.85 | 11.12 | 10.83 | 11.06 | 12,023,633 | +0.12(+1.07%) |
Apr 09, 2008 | 11.18 | 11.34 | 10.81 | 10.94 | 9,799,100 | -0.27(-2.39%) |
Apr 08, 2008 | 11.05 | 11.40 | 11.02 | 11.21 | 7,300,595 | -0.04(-0.37%) |
Apr 07, 2008 | 11.01 | 11.53 | 10.85 | 11.25 | 7,381,165 | +0.33(+3.02%) |
Apr 04, 2008 | 11.07 | 11.18 | 10.92 | 10.92 | 8,299,767 | -0.18(-1.61%) |
Apr 03, 2008 | 11.52 | 11.52 | 11.01 | 11.10 | 15,517,536 | -0.42(-3.64%) |
Apr 02, 2008 | 11.46 | 11.75 | 11.27 | 11.52 | 10,167,156 | +0.06(+0.54%) |
Apr 01, 2008 | 10.90 | 11.46 | 10.84 | 11.46 | 10,953,754 | +0.92(+8.68%) |
Mar 31, 2008 | 10.91 | 10.96 | 10.46 | 10.54 | 16,392,393 | -0.40(-3.65%) |
Mar 28, 2008 | 11.04 | 11.15 | 10.83 | 10.94 | 16,752,722 | -0.07(-0.62%) |
Mar 27, 2008 | 11.18 | 11.56 | 10.97 | 11.01 | 10,009,527 | -0.05(-0.44%) |
Mar 26, 2008 | 11.45 | 11.46 | 11.06 | 11.06 | 13,105,960 | -0.81(-6.84%) |
Mar 25, 2008 | 11.79 | 11.87 | 11.58 | 11.87 | 19,650,726 | +0.16(+1.35%) |
Mar 24, 2008 | 11.96 | 11.96 | 11.31 | 11.71 | 21,149,544 | -0.06(-0.53%) |
Mar 21, 2008 | 11.16 | 11.78 | 11.07 | 11.78 | 24,922,484 | +0.00(+0.00%) |
Mar 20, 2008 | 11.16 | 11.78 | 11.07 | 11.78 | 24,922,484 | +0.70(+6.34%) |
Mar 19, 2008 | 11.73 | 12.06 | 11.01 | 11.07 | 26,095,700 | -0.37(-3.25%) |
Mar 18, 2008 | 10.39 | 11.46 | 10.37 | 11.45 | 42,367,892 | +1.70(+17.44%) |
Mar 17, 2008 | 9.030 | 9.863 | 7.915 | 9.746 | 35,401,812 | -0.30(-2.95%) |
Mar 14, 2008 | 10.60 | 10.77 | 9.595 | 10.04 | 36,894,396 | -0.54(-5.14%) |
Mar 13, 2008 | 9.808 | 10.73 | 9.189 | 10.59 | 51,310,804 | -0.01(-0.13%) |
Mar 12, 2008 | 11.38 | 11.55 | 10.57 | 10.60 | 34,554,144 | -1.16(-9.84%) |
Mar 11, 2008 | 11.08 | 11.76 | 10.30 | 11.76 | 60,969,028 | +1.72(+17.15%) |
Mar 10, 2008 | 10.61 | 10.67 | 9.725 | 10.04 | 46,197,144 | -0.29(-2.80%) |
Mar 07, 2008 | 10.21 | 11.24 | 9.319 | 10.32 | 93,358,504 | -0.56(-5.12%) |
Mar 06, 2008 | 11.56 | 12.31 | 10.00 | 10.88 | 138,646,016 | -2.39(-18.00%) |
Mar 05, 2008 | 13.69 | 13.81 | 13.23 | 13.27 | 22,588,924 | -0.31(-2.28%) |
Mar 04, 2008 | 13.61 | 13.81 | 13.25 | 13.58 | 22,381,848 | -0.24(-1.74%) |
Mar 03, 2008 | 14.04 | 14.11 | 12.53 | 13.82 | 28,812,240 | -0.42(-2.95%) |
Feb 29, 2008 | 14.25 | 14.40 | 13.95 | 14.24 | 26,092,364 | -0.08(-0.53%) |
Feb 28, 2008 | 14.12 | 14.41 | 13.92 | 14.32 | 13,655,078 | +0.02(+0.14%) |
Feb 27, 2008 | 14.39 | 14.59 | 14.25 | 14.30 | 10,396,328 | -0.07(-0.48%) |
Feb 26, 2008 | 14.39 | 14.45 | 14.22 | 14.36 | 9,807,900 | -0.09(-0.62%) |
Feb 25, 2008 | 14.41 | 14.45 | 14.26 | 14.45 | 11,394,530 | +0.06(+0.38%) |
Feb 22, 2008 | 13.94 | 14.44 | 13.81 | 14.40 | 12,817,816 | +0.48(+3.46%) |
Feb 21, 2008 | 13.93 | 14.10 | 13.80 | 13.92 | 10,863,442 | -0.01(-0.10%) |
Feb 20, 2008 | 14.08 | 14.24 | 13.88 | 13.93 | 13,670,795 | -0.21(-1.46%) |
Feb 19, 2008 | 14.23 | 14.30 | 14.07 | 14.14 | 8,469,384 | +0.10(+0.69%) |
Feb 18, 2008 | 13.81 | 14.05 | 13.81 | 14.04 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.81 | 14.05 | 13.81 | 14.04 | 8,115,642 | +0.15(+1.09%) |
Feb 14, 2008 | 14.19 | 14.21 | 13.80 | 13.89 | 11,630,055 | -0.32(-2.28%) |
Feb 13, 2008 | 14.34 | 14.38 | 14.05 | 14.21 | 9,581,879 | -0.03(-0.24%) |
Feb 12, 2008 | 14.28 | 14.42 | 14.12 | 14.25 | 8,821,297 | +0.04(+0.29%) |
Feb 11, 2008 | 14.27 | 14.35 | 14.12 | 14.21 | 7,472,933 | +0.10(+0.73%) |
Feb 08, 2008 | 14.52 | 14.52 | 14.05 | 14.10 | 12,500,882 | -0.35(-2.43%) |
Feb 07, 2008 | 14.29 | 14.45 | 14.10 | 14.45 | 16,693,447 | +0.39(+2.74%) |
Feb 06, 2008 | 14.21 | 14.48 | 13.94 | 14.07 | 19,566,490 | +0.00(+0.00%) |
Feb 05, 2008 | 13.52 | 14.48 | 13.52 | 14.07 | 21,180,176 | +0.43(+3.18%) |
Feb 04, 2008 | 13.87 | 13.87 | 13.54 | 13.63 | 11,801,474 | -0.12(-0.90%) |