Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.85 | 11.06 | 10.74 | 10.77 | 1,936,507 | -0.11(-1.04%) |
Apr 29, 2008 | 11.19 | 11.19 | 10.81 | 10.89 | 1,585,229 | -0.23(-2.04%) |
Apr 28, 2008 | 10.89 | 11.27 | 10.73 | 11.11 | 2,096,537 | +0.07(+0.62%) |
Apr 25, 2008 | 10.68 | 11.14 | 10.55 | 11.05 | 3,796,880 | +0.21(+1.96%) |
Apr 24, 2008 | 9.517 | 11.00 | 9.442 | 10.83 | 5,018,673 | +1.33(+14.01%) |
Apr 23, 2008 | 10.00 | 10.51 | 9.487 | 9.502 | 2,638,373 | -0.43(-4.34%) |
Apr 22, 2008 | 10.02 | 10.23 | 9.820 | 9.933 | 2,787,770 | -0.33(-3.24%) |
Apr 21, 2008 | 10.55 | 10.57 | 10.11 | 10.27 | 3,946,211 | -0.30(-2.86%) |
Apr 18, 2008 | 11.20 | 11.24 | 10.52 | 10.57 | 3,294,112 | -0.38(-3.46%) |
Apr 17, 2008 | 10.54 | 10.97 | 10.48 | 10.95 | 3,280,312 | +0.23(+2.19%) |
Apr 16, 2008 | 10.48 | 11.05 | 10.08 | 10.71 | 9,240,886 | -1.28(-10.66%) |
Apr 15, 2008 | 12.15 | 12.18 | 11.74 | 11.99 | 2,381,301 | -0.01(-0.06%) |
Apr 14, 2008 | 12.25 | 12.32 | 11.92 | 12.00 | 3,949,541 | -0.41(-3.29%) |
Apr 11, 2008 | 12.41 | 12.85 | 12.34 | 12.41 | 2,560,754 | -0.51(-3.92%) |
Apr 10, 2008 | 13.13 | 13.22 | 12.77 | 12.91 | 1,804,628 | -0.20(-1.50%) |
Apr 09, 2008 | 13.38 | 13.52 | 13.05 | 13.11 | 1,174,334 | -0.32(-2.37%) |
Apr 08, 2008 | 13.56 | 13.62 | 13.26 | 13.43 | 1,352,238 | -0.24(-1.77%) |
Apr 07, 2008 | 13.24 | 13.73 | 13.24 | 13.67 | 1,399,237 | +0.28(+2.09%) |
Apr 04, 2008 | 13.80 | 13.80 | 13.29 | 13.39 | 1,729,094 | -0.38(-2.75%) |
Apr 03, 2008 | 13.84 | 13.93 | 13.51 | 13.77 | 1,912,877 | -0.16(-1.14%) |
Apr 02, 2008 | 13.89 | 14.18 | 13.52 | 13.93 | 1,937,371 | +0.08(+0.60%) |
Apr 01, 2008 | 13.54 | 13.98 | 13.52 | 13.84 | 1,630,130 | +0.42(+3.10%) |
Mar 31, 2008 | 13.25 | 13.91 | 13.18 | 13.43 | 1,522,987 | +0.14(+1.08%) |
Mar 28, 2008 | 13.29 | 14.12 | 13.24 | 13.29 | 948,490 | -0.51(-3.73%) |
Mar 27, 2008 | 14.18 | 14.25 | 13.78 | 13.80 | 1,384,971 | -0.32(-2.25%) |
Mar 26, 2008 | 14.78 | 14.94 | 14.09 | 14.12 | 1,287,246 | -0.82(-5.52%) |
Mar 25, 2008 | 14.95 | 15.04 | 14.50 | 14.94 | 1,226,525 | +0.05(+0.36%) |
Mar 24, 2008 | 14.31 | 15.18 | 14.28 | 14.89 | 1,558,033 | +0.36(+2.50%) |
Mar 21, 2008 | 13.83 | 14.53 | 13.63 | 14.53 | 1,478,709 | +0.00(+0.00%) |
Mar 20, 2008 | 13.83 | 14.53 | 13.63 | 14.53 | 1,479,983 | +0.75(+5.44%) |
Mar 19, 2008 | 14.15 | 14.33 | 13.78 | 13.78 | 1,190,239 | -0.37(-2.62%) |
Mar 18, 2008 | 14.00 | 14.28 | 13.57 | 14.15 | 1,685,176 | +0.51(+3.72%) |
Mar 17, 2008 | 13.07 | 13.78 | 13.01 | 13.64 | 2,130,747 | +0.10(+0.73%) |
Mar 14, 2008 | 13.73 | 13.95 | 13.24 | 13.54 | 1,990,073 | -0.10(-0.72%) |
Mar 13, 2008 | 13.38 | 13.70 | 13.16 | 13.64 | 2,607,295 | +0.08(+0.56%) |
Mar 12, 2008 | 13.74 | 14.21 | 13.52 | 13.56 | 2,838,616 | -0.13(-0.94%) |
Mar 11, 2008 | 13.31 | 13.81 | 13.13 | 13.69 | 3,355,997 | +0.73(+5.66%) |
Mar 10, 2008 | 13.29 | 13.44 | 12.83 | 12.96 | 1,438,082 | -0.36(-2.73%) |
Mar 07, 2008 | 13.09 | 13.47 | 13.06 | 13.32 | 3,138,456 | +0.14(+1.03%) |
Mar 06, 2008 | 13.53 | 13.63 | 13.13 | 13.19 | 2,899,363 | -0.43(-3.17%) |
Mar 05, 2008 | 13.82 | 13.97 | 13.61 | 13.62 | 2,626,839 | -0.08(-0.61%) |
Mar 04, 2008 | 13.92 | 14.03 | 13.51 | 13.70 | 2,072,794 | -0.41(-2.90%) |
Mar 03, 2008 | 14.30 | 14.34 | 13.84 | 14.11 | 1,637,489 | -0.12(-0.85%) |
Feb 29, 2008 | 14.91 | 14.96 | 14.19 | 14.23 | 1,763,210 | -0.70(-4.66%) |
Feb 28, 2008 | 15.65 | 15.69 | 14.93 | 14.93 | 4,083,891 | -1.00(-6.27%) |
Feb 27, 2008 | 16.26 | 16.40 | 15.93 | 15.93 | 1,694,897 | -0.45(-2.73%) |
Feb 26, 2008 | 16.24 | 16.55 | 16.21 | 16.37 | 804,921 | -0.08(-0.46%) |
Feb 25, 2008 | 16.28 | 16.58 | 15.93 | 16.45 | 718,857 | +0.13(+0.79%) |
Feb 22, 2008 | 16.08 | 16.45 | 15.87 | 16.32 | 1,057,848 | +0.22(+1.36%) |
Feb 21, 2008 | 16.43 | 16.48 | 16.00 | 16.10 | 1,578,429 | -0.17(-1.02%) |
Feb 20, 2008 | 15.90 | 16.49 | 15.90 | 16.27 | 1,098,440 | +0.31(+1.94%) |
Feb 19, 2008 | 16.29 | 16.51 | 15.90 | 15.96 | 784,984 | -0.22(-1.36%) |
Feb 18, 2008 | 16.33 | 16.37 | 15.86 | 16.18 | 917,573 | +0.00(+0.00%) |
Feb 15, 2008 | 16.33 | 16.37 | 15.86 | 16.18 | 917,573 | -0.07(-0.42%) |
Feb 14, 2008 | 16.83 | 16.86 | 16.22 | 16.24 | 907,016 | -0.58(-3.46%) |
Feb 13, 2008 | 17.08 | 17.17 | 16.49 | 16.83 | 1,248,309 | -0.15(-0.89%) |
Feb 12, 2008 | 17.11 | 17.15 | 16.69 | 16.98 | 1,148,560 | +0.44(+2.65%) |
Feb 11, 2008 | 16.82 | 17.01 | 16.14 | 16.54 | 1,199,728 | -0.36(-2.10%) |
Feb 08, 2008 | 17.60 | 17.60 | 16.49 | 16.89 | 1,232,542 | -0.61(-3.50%) |
Feb 07, 2008 | 17.30 | 17.91 | 17.02 | 17.51 | 1,338,884 | +0.22(+1.27%) |
Feb 06, 2008 | 17.83 | 18.04 | 17.24 | 17.29 | 855,847 | -0.44(-2.48%) |
Feb 05, 2008 | 18.27 | 18.33 | 17.64 | 17.73 | 1,596,912 | -0.63(-3.42%) |
Feb 04, 2008 | 19.10 | 19.10 | 18.01 | 18.35 | 1,515,685 | -1.04(-5.38%) |