Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.40 | 10.40 | 9.857 | 9.925 | 10,800,263 | -0.42(-4.08%) |
Apr 29, 2008 | 10.34 | 10.43 | 10.14 | 10.35 | 8,572,839 | -0.07(-0.71%) |
Apr 28, 2008 | 10.07 | 10.49 | 10.04 | 10.42 | 9,802,828 | +0.39(+3.85%) |
Apr 25, 2008 | 10.40 | 10.43 | 9.876 | 10.03 | 12,879,784 | -0.23(-2.23%) |
Apr 24, 2008 | 10.30 | 10.42 | 10.11 | 10.26 | 9,792,666 | +0.09(+0.86%) |
Apr 23, 2008 | 10.57 | 10.58 | 10.13 | 10.18 | 13,153,215 | -0.34(-3.24%) |
Apr 22, 2008 | 10.75 | 10.80 | 10.42 | 10.52 | 8,166,883 | -0.29(-2.67%) |
Apr 21, 2008 | 10.90 | 11.01 | 10.76 | 10.80 | 7,779,169 | -0.25(-2.29%) |
Apr 18, 2008 | 11.44 | 11.51 | 11.04 | 11.06 | 7,743,451 | -0.16(-1.43%) |
Apr 17, 2008 | 10.73 | 11.29 | 10.70 | 11.22 | 11,482,820 | +0.45(+4.22%) |
Apr 16, 2008 | 10.61 | 10.83 | 10.54 | 10.76 | 8,369,808 | +0.25(+2.36%) |
Apr 15, 2008 | 10.55 | 10.60 | 10.31 | 10.52 | 8,290,340 | +0.10(+0.97%) |
Apr 14, 2008 | 10.31 | 10.43 | 10.11 | 10.42 | 8,269,642 | +0.03(+0.26%) |
Apr 11, 2008 | 10.37 | 10.53 | 10.09 | 10.39 | 14,618,031 | -0.20(-1.85%) |
Apr 10, 2008 | 10.67 | 10.90 | 10.57 | 10.58 | 6,953,049 | -0.13(-1.17%) |
Apr 09, 2008 | 10.91 | 11.03 | 10.63 | 10.71 | 8,115,061 | -0.26(-2.38%) |
Apr 08, 2008 | 11.06 | 11.22 | 10.90 | 10.97 | 4,770,682 | -0.06(-0.57%) |
Apr 07, 2008 | 11.22 | 11.30 | 10.92 | 11.03 | 5,260,358 | -0.09(-0.83%) |
Apr 04, 2008 | 11.41 | 11.46 | 10.99 | 11.13 | 7,526,732 | -0.13(-1.18%) |
Apr 03, 2008 | 11.30 | 11.52 | 11.07 | 11.26 | 6,925,010 | -0.09(-0.82%) |
Apr 02, 2008 | 11.07 | 11.49 | 11.02 | 11.35 | 5,267,512 | +0.17(+1.48%) |
Apr 01, 2008 | 10.63 | 11.20 | 10.63 | 11.19 | 7,822,717 | +0.66(+6.26%) |
Mar 31, 2008 | 10.53 | 10.71 | 10.37 | 10.53 | 7,812,801 | -0.04(-0.34%) |
Mar 28, 2008 | 10.59 | 10.91 | 10.51 | 10.56 | 4,580,435 | -0.17(-1.55%) |
Mar 27, 2008 | 11.46 | 11.47 | 10.71 | 10.73 | 7,222,357 | -0.62(-5.45%) |
Mar 26, 2008 | 11.21 | 11.45 | 11.11 | 11.35 | 6,045,890 | -0.01(-0.07%) |
Mar 25, 2008 | 11.26 | 11.60 | 11.17 | 11.35 | 6,766,471 | +0.09(+0.82%) |
Mar 24, 2008 | 10.82 | 11.50 | 10.79 | 11.26 | 9,019,037 | +0.46(+4.23%) |
Mar 21, 2008 | 10.27 | 10.81 | 10.20 | 10.80 | 8,211,525 | +0.00(+0.00%) |
Mar 20, 2008 | 10.27 | 10.81 | 10.20 | 10.80 | 8,211,525 | +0.48(+4.70%) |
Mar 19, 2008 | 10.79 | 10.88 | 10.25 | 10.32 | 9,659,783 | -0.43(-4.03%) |
Mar 18, 2008 | 10.14 | 10.80 | 10.14 | 10.75 | 11,126,949 | +0.93(+9.51%) |
Mar 17, 2008 | 9.950 | 10.62 | 9.569 | 9.819 | 14,220,820 | -0.70(-6.65%) |
Mar 14, 2008 | 10.94 | 11.10 | 10.44 | 10.52 | 12,451,334 | -0.50(-4.55%) |
Mar 13, 2008 | 10.57 | 11.22 | 10.27 | 11.02 | 10,134,673 | +0.47(+4.49%) |
Mar 12, 2008 | 10.65 | 10.89 | 10.52 | 10.55 | 7,584,724 | -0.10(-0.92%) |
Mar 11, 2008 | 9.928 | 10.64 | 9.920 | 10.64 | 11,440,362 | +0.88(+9.01%) |
Mar 10, 2008 | 10.20 | 10.25 | 9.751 | 9.765 | 18,049,832 | -0.53(-5.11%) |
Mar 07, 2008 | 10.42 | 10.83 | 10.12 | 10.29 | 15,046,539 | -0.27(-2.58%) |
Mar 06, 2008 | 11.05 | 11.11 | 10.35 | 10.56 | 12,218,098 | -0.43(-3.89%) |
Mar 05, 2008 | 10.85 | 11.15 | 10.79 | 10.99 | 7,830,759 | +0.21(+1.97%) |
Mar 04, 2008 | 11.05 | 11.08 | 10.50 | 10.78 | 10,875,618 | -0.19(-1.71%) |
Mar 03, 2008 | 11.33 | 11.43 | 10.79 | 10.97 | 9,269,586 | -0.34(-2.99%) |
Feb 29, 2008 | 11.61 | 11.71 | 11.10 | 11.30 | 20,689,706 | -0.37(-3.17%) |
Feb 28, 2008 | 11.38 | 11.72 | 11.26 | 11.67 | 14,872,833 | +0.35(+3.10%) |
Feb 27, 2008 | 11.24 | 11.49 | 11.13 | 11.32 | 7,105,669 | +0.13(+1.17%) |
Feb 26, 2008 | 11.05 | 11.35 | 10.86 | 11.19 | 9,976,292 | +0.14(+1.26%) |
Feb 25, 2008 | 11.00 | 11.14 | 10.71 | 11.05 | 9,291,815 | +0.05(+0.47%) |
Feb 22, 2008 | 10.84 | 11.03 | 10.68 | 11.00 | 7,055,778 | +0.12(+1.10%) |
Feb 21, 2008 | 10.85 | 11.08 | 10.57 | 10.88 | 28,058,012 | +0.23(+2.20%) |
Feb 20, 2008 | 10.86 | 10.95 | 10.52 | 10.65 | 23,121,054 | -0.65(-5.71%) |
Feb 19, 2008 | 11.59 | 11.61 | 11.19 | 11.29 | 8,351,332 | +0.00(+0.00%) |
Feb 18, 2008 | 11.43 | 11.55 | 11.01 | 11.29 | 6,104,311 | +0.00(+0.00%) |
Feb 15, 2008 | 11.43 | 11.55 | 11.01 | 11.29 | 6,103,944 | -0.21(-1.82%) |
Feb 14, 2008 | 11.66 | 11.70 | 11.48 | 11.50 | 9,501,805 | +0.01(+0.07%) |
Feb 13, 2008 | 11.30 | 11.50 | 11.09 | 11.49 | 8,749,208 | +0.13(+1.10%) |
Feb 12, 2008 | 11.29 | 11.52 | 11.16 | 11.37 | 5,875,411 | +0.17(+1.56%) |
Feb 11, 2008 | 11.08 | 11.35 | 10.82 | 11.19 | 4,993,956 | +0.09(+0.83%) |
Feb 08, 2008 | 10.83 | 11.22 | 10.83 | 11.10 | 5,267,387 | +0.19(+1.72%) |
Feb 07, 2008 | 10.93 | 11.19 | 10.82 | 10.91 | 11,659,027 | -0.02(-0.20%) |
Feb 06, 2008 | 11.41 | 11.67 | 10.88 | 10.94 | 11,168,183 | -0.51(-4.45%) |
Feb 05, 2008 | 12.25 | 12.41 | 11.35 | 11.44 | 11,811,613 | -0.99(-7.97%) |
Feb 04, 2008 | 12.53 | 12.58 | 12.32 | 12.44 | 7,055,723 | -0.04(-0.35%) |