Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.45 | 13.52 | 13.28 | 13.41 | 8,517,212 | -0.04(-0.28%) |
Apr 29, 2008 | 13.87 | 13.87 | 13.38 | 13.45 | 7,779,774 | -0.29(-2.14%) |
Apr 28, 2008 | 13.59 | 14.12 | 13.46 | 13.75 | 6,543,380 | +0.07(+0.50%) |
Apr 25, 2008 | 13.75 | 13.79 | 13.42 | 13.68 | 8,921,002 | +0.05(+0.39%) |
Apr 24, 2008 | 13.69 | 13.84 | 13.35 | 13.63 | 7,454,121 | -0.05(-0.33%) |
Apr 23, 2008 | 14.18 | 14.38 | 13.56 | 13.67 | 10,253,685 | -0.47(-3.36%) |
Apr 22, 2008 | 14.57 | 14.65 | 14.05 | 14.15 | 5,784,133 | -0.50(-3.45%) |
Apr 21, 2008 | 14.35 | 14.66 | 14.17 | 14.65 | 7,310,167 | +0.32(+2.21%) |
Apr 18, 2008 | 14.18 | 14.70 | 14.18 | 14.33 | 13,755,885 | +0.44(+3.20%) |
Apr 17, 2008 | 13.47 | 13.93 | 13.43 | 13.89 | 10,951,182 | +0.42(+3.13%) |
Apr 16, 2008 | 13.32 | 13.49 | 13.32 | 13.47 | 5,410,166 | +0.24(+1.82%) |
Apr 15, 2008 | 13.01 | 13.26 | 12.81 | 13.23 | 5,324,575 | +0.32(+2.51%) |
Apr 14, 2008 | 12.72 | 12.98 | 12.72 | 12.90 | 7,181,885 | +0.20(+1.60%) |
Apr 11, 2008 | 12.61 | 12.83 | 12.61 | 12.70 | 6,046,808 | -0.08(-0.65%) |
Apr 10, 2008 | 12.42 | 12.87 | 12.40 | 12.78 | 6,643,529 | +0.38(+3.10%) |
Apr 09, 2008 | 12.59 | 12.63 | 12.31 | 12.40 | 4,551,553 | -0.24(-1.91%) |
Apr 08, 2008 | 12.70 | 12.75 | 12.55 | 12.64 | 2,523,998 | -0.17(-1.35%) |
Apr 07, 2008 | 12.80 | 13.04 | 12.72 | 12.81 | 3,179,778 | +0.14(+1.07%) |
Apr 04, 2008 | 12.44 | 12.72 | 12.42 | 12.68 | 3,834,686 | +0.29(+2.31%) |
Apr 03, 2008 | 12.20 | 12.43 | 12.18 | 12.39 | 2,887,211 | +0.11(+0.92%) |
Apr 02, 2008 | 12.72 | 12.72 | 12.23 | 12.28 | 3,037,179 | -0.41(-3.21%) |
Apr 01, 2008 | 12.09 | 12.68 | 12.09 | 12.68 | 4,516,171 | +0.66(+5.52%) |
Mar 31, 2008 | 12.06 | 12.19 | 11.86 | 12.02 | 4,119,689 | -0.14(-1.12%) |
Mar 28, 2008 | 12.34 | 12.37 | 12.13 | 12.16 | 2,761,267 | +0.02(+0.19%) |
Mar 27, 2008 | 12.43 | 12.51 | 12.10 | 12.13 | 4,050,693 | -0.29(-2.31%) |
Mar 26, 2008 | 12.43 | 12.59 | 12.31 | 12.42 | 2,501,847 | -0.10(-0.78%) |
Mar 25, 2008 | 12.64 | 12.77 | 12.43 | 12.52 | 4,412,017 | -0.26(-2.01%) |
Mar 24, 2008 | 12.76 | 12.90 | 12.64 | 12.77 | 4,125,085 | +0.05(+0.36%) |
Mar 21, 2008 | 12.69 | 12.92 | 12.53 | 12.73 | 7,965,972 | +0.00(+0.00%) |
Mar 20, 2008 | 12.69 | 12.92 | 12.53 | 12.73 | 7,965,972 | +0.11(+0.84%) |
Mar 19, 2008 | 12.70 | 13.14 | 12.53 | 12.62 | 7,355,505 | +0.14(+1.15%) |
Mar 18, 2008 | 12.09 | 12.52 | 12.07 | 12.48 | 4,677,728 | +0.72(+6.09%) |
Mar 17, 2008 | 11.83 | 12.07 | 11.63 | 11.76 | 5,151,986 | -0.26(-2.13%) |
Mar 14, 2008 | 12.59 | 12.59 | 11.91 | 12.02 | 6,222,530 | -0.49(-3.92%) |
Mar 13, 2008 | 12.14 | 12.64 | 12.14 | 12.51 | 5,788,577 | +0.11(+0.91%) |
Mar 12, 2008 | 12.10 | 12.62 | 12.10 | 12.40 | 6,334,178 | +0.29(+2.43%) |
Mar 11, 2008 | 12.10 | 12.43 | 11.85 | 12.10 | 5,840,806 | +0.29(+2.49%) |
Mar 10, 2008 | 12.04 | 12.04 | 11.65 | 11.81 | 3,971,790 | -0.11(-0.89%) |
Mar 07, 2008 | 12.17 | 12.22 | 11.78 | 11.91 | 4,699,402 | -0.33(-2.71%) |
Mar 06, 2008 | 12.16 | 12.52 | 12.16 | 12.25 | 7,490,049 | +0.05(+0.37%) |
Mar 05, 2008 | 11.48 | 12.38 | 11.40 | 12.20 | 9,826,412 | +0.96(+8.51%) |
Mar 04, 2008 | 11.19 | 11.30 | 11.09 | 11.24 | 5,851,683 | -0.03(-0.27%) |
Mar 03, 2008 | 10.82 | 11.30 | 10.76 | 11.27 | 4,552,079 | +0.41(+3.82%) |
Feb 29, 2008 | 11.15 | 11.15 | 10.81 | 10.86 | 4,003,199 | -0.35(-3.09%) |
Feb 28, 2008 | 11.12 | 11.36 | 11.04 | 11.21 | 3,262,398 | +0.04(+0.34%) |
Feb 27, 2008 | 10.77 | 11.29 | 10.63 | 11.17 | 4,663,158 | +0.38(+3.49%) |
Feb 26, 2008 | 10.94 | 11.05 | 10.75 | 10.79 | 3,675,010 | -0.18(-1.65%) |
Feb 25, 2008 | 10.96 | 11.04 | 10.71 | 10.97 | 2,990,914 | -0.01(-0.07%) |
Feb 22, 2008 | 10.82 | 11.03 | 10.61 | 10.98 | 3,298,977 | +0.17(+1.53%) |
Feb 21, 2008 | 11.29 | 11.39 | 10.72 | 10.81 | 5,338,083 | -0.40(-3.56%) |
Feb 20, 2008 | 10.70 | 11.32 | 10.66 | 11.21 | 7,049,969 | +0.50(+4.72%) |
Feb 19, 2008 | 10.37 | 10.84 | 10.37 | 10.71 | 4,958,640 | +0.44(+4.25%) |
Feb 18, 2008 | 10.33 | 10.36 | 10.14 | 10.27 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.33 | 10.36 | 10.14 | 10.27 | 3,109,784 | -0.04(-0.36%) |
Feb 14, 2008 | 10.41 | 10.51 | 10.29 | 10.31 | 3,545,882 | -0.12(-1.16%) |
Feb 13, 2008 | 10.36 | 10.45 | 10.32 | 10.43 | 2,930,259 | +0.17(+1.62%) |
Feb 12, 2008 | 10.32 | 10.41 | 10.17 | 10.26 | 1,853,472 | +0.05(+0.44%) |
Feb 11, 2008 | 10.32 | 10.33 | 10.12 | 10.22 | 3,033,607 | -0.09(-0.88%) |
Feb 08, 2008 | 10.27 | 10.36 | 10.17 | 10.31 | 3,241,798 | +0.01(+0.07%) |
Feb 07, 2008 | 10.32 | 10.38 | 10.17 | 10.30 | 3,784,141 | -0.06(-0.58%) |
Feb 06, 2008 | 10.48 | 10.52 | 10.26 | 10.36 | 3,056,293 | -0.03(-0.29%) |
Feb 05, 2008 | 10.55 | 10.66 | 10.24 | 10.39 | 6,222,641 | -0.20(-1.85%) |
Feb 04, 2008 | 10.86 | 10.95 | 10.57 | 10.59 | 4,322,496 | -0.27(-2.50%) |