Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.48 | 12.87 | 12.48 | 12.68 | 3,816,879 | +0.11(+0.88%) |
Apr 29, 2008 | 12.72 | 12.82 | 12.56 | 12.57 | 2,013,949 | -0.17(-1.32%) |
Apr 28, 2008 | 12.81 | 12.83 | 12.63 | 12.74 | 1,600,948 | -0.05(-0.36%) |
Apr 25, 2008 | 12.89 | 12.91 | 12.47 | 12.79 | 2,088,593 | -0.02(-0.14%) |
Apr 24, 2008 | 12.33 | 12.86 | 12.33 | 12.80 | 2,766,665 | +0.49(+4.00%) |
Apr 23, 2008 | 12.25 | 12.75 | 12.10 | 12.31 | 2,441,741 | +0.12(+0.95%) |
Apr 22, 2008 | 12.30 | 12.30 | 11.88 | 12.19 | 2,013,872 | -0.18(-1.45%) |
Apr 21, 2008 | 12.45 | 12.45 | 12.25 | 12.37 | 1,508,940 | -0.07(-0.56%) |
Apr 18, 2008 | 12.65 | 12.72 | 12.39 | 12.44 | 2,395,059 | +0.05(+0.42%) |
Apr 17, 2008 | 12.22 | 12.44 | 12.20 | 12.39 | 1,580,815 | +0.11(+0.90%) |
Apr 16, 2008 | 12.07 | 12.32 | 11.99 | 12.28 | 2,150,632 | +0.36(+3.02%) |
Apr 15, 2008 | 11.97 | 12.00 | 11.71 | 11.92 | 5,432,629 | +0.08(+0.64%) |
Apr 14, 2008 | 11.65 | 12.11 | 11.65 | 11.85 | 3,265,981 | -0.26(-2.15%) |
Apr 11, 2008 | 12.37 | 12.48 | 12.04 | 12.11 | 5,557,756 | -0.26(-2.11%) |
Apr 10, 2008 | 12.18 | 12.52 | 12.18 | 12.37 | 3,081,355 | -0.19(-1.52%) |
Apr 09, 2008 | 12.56 | 12.72 | 12.48 | 12.56 | 5,445,239 | -0.03(-0.23%) |
Apr 08, 2008 | 12.36 | 12.68 | 12.32 | 12.59 | 4,342,118 | +0.17(+1.40%) |
Apr 07, 2008 | 12.50 | 12.61 | 12.08 | 12.41 | 2,722,495 | -0.02(-0.14%) |
Apr 04, 2008 | 12.68 | 12.68 | 12.25 | 12.43 | 3,730,552 | +0.17(+1.37%) |
Apr 03, 2008 | 12.28 | 12.55 | 12.04 | 12.26 | 5,809,966 | -0.06(-0.52%) |
Apr 02, 2008 | 12.40 | 12.53 | 12.27 | 12.33 | 3,722,077 | -0.07(-0.56%) |
Apr 01, 2008 | 11.99 | 12.41 | 11.99 | 12.40 | 8,007,454 | +0.36(+2.99%) |
Mar 31, 2008 | 12.15 | 12.22 | 12.01 | 12.04 | 6,690,296 | -0.12(-0.95%) |
Mar 28, 2008 | 12.33 | 12.47 | 12.07 | 12.15 | 3,963,696 | -0.01(-0.10%) |
Mar 27, 2008 | 12.58 | 12.66 | 12.16 | 12.16 | 5,806,744 | -0.41(-3.27%) |
Mar 26, 2008 | 12.76 | 12.78 | 12.47 | 12.58 | 5,713,241 | -0.20(-1.59%) |
Mar 25, 2008 | 12.72 | 12.83 | 12.59 | 12.78 | 5,332,334 | +0.06(+0.50%) |
Mar 24, 2008 | 12.34 | 12.76 | 12.14 | 12.72 | 6,068,881 | +0.49(+3.98%) |
Mar 21, 2008 | 11.87 | 12.23 | 11.78 | 12.23 | 6,926,308 | +0.00(+0.00%) |
Mar 20, 2008 | 11.87 | 12.23 | 11.78 | 12.23 | 6,926,308 | +0.45(+3.79%) |
Mar 19, 2008 | 11.56 | 11.94 | 11.54 | 11.78 | 9,202,752 | +0.32(+2.83%) |
Mar 18, 2008 | 10.59 | 11.48 | 10.59 | 11.46 | 13,048,733 | +0.81(+7.63%) |
Mar 17, 2008 | 10.05 | 10.80 | 10.04 | 10.65 | 13,068,199 | +0.52(+5.09%) |
Mar 14, 2008 | 10.29 | 10.46 | 10.06 | 10.13 | 5,154,610 | -0.13(-1.30%) |
Mar 13, 2008 | 10.05 | 10.32 | 10.04 | 10.26 | 5,707,226 | +0.06(+0.57%) |
Mar 12, 2008 | 10.45 | 10.45 | 10.18 | 10.21 | 3,912,486 | -0.14(-1.35%) |
Mar 11, 2008 | 10.37 | 10.43 | 10.20 | 10.34 | 7,025,373 | +0.18(+1.77%) |
Mar 10, 2008 | 10.37 | 10.37 | 10.14 | 10.16 | 4,114,200 | -0.10(-0.96%) |
Mar 07, 2008 | 10.15 | 10.39 | 10.14 | 10.26 | 6,407,590 | -0.08(-0.73%) |
Mar 06, 2008 | 10.34 | 10.70 | 10.21 | 10.34 | 9,361,315 | +0.34(+3.42%) |
Mar 05, 2008 | 10.40 | 10.40 | 9.933 | 9.996 | 8,414,890 | -0.34(-3.25%) |
Mar 04, 2008 | 10.30 | 10.66 | 10.18 | 10.33 | 8,477,579 | -0.30(-2.78%) |
Mar 03, 2008 | 10.77 | 10.83 | 10.56 | 10.63 | 2,704,849 | -0.19(-1.72%) |
Feb 29, 2008 | 11.05 | 11.17 | 10.77 | 10.81 | 4,622,017 | -0.38(-3.42%) |
Feb 28, 2008 | 11.16 | 11.30 | 11.01 | 11.20 | 2,720,405 | -0.07(-0.62%) |
Feb 27, 2008 | 11.02 | 11.30 | 10.98 | 11.27 | 2,513,959 | +0.20(+1.83%) |
Feb 26, 2008 | 10.49 | 11.11 | 10.49 | 11.06 | 2,923,611 | +0.31(+2.91%) |
Feb 25, 2008 | 10.65 | 10.80 | 10.41 | 10.75 | 2,825,498 | +0.09(+0.82%) |
Feb 22, 2008 | 10.76 | 10.76 | 10.37 | 10.66 | 3,666,196 | -0.07(-0.65%) |
Feb 21, 2008 | 10.80 | 10.88 | 10.70 | 10.73 | 2,993,829 | -0.06(-0.54%) |
Feb 20, 2008 | 10.68 | 10.83 | 10.58 | 10.79 | 2,646,420 | +0.08(+0.76%) |
Feb 19, 2008 | 10.91 | 11.01 | 10.66 | 10.71 | 2,807,368 | -0.10(-0.97%) |
Feb 18, 2008 | 10.81 | 10.95 | 10.65 | 10.81 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.81 | 10.95 | 10.65 | 10.81 | 3,102,489 | -0.13(-1.17%) |
Feb 14, 2008 | 11.06 | 11.12 | 10.94 | 10.94 | 2,413,974 | -0.14(-1.26%) |
Feb 13, 2008 | 11.00 | 11.10 | 10.87 | 11.08 | 3,854,416 | +0.20(+1.81%) |
Feb 12, 2008 | 10.92 | 11.01 | 10.77 | 10.88 | 2,503,487 | +0.01(+0.05%) |
Feb 11, 2008 | 10.90 | 10.96 | 10.80 | 10.88 | 2,111,323 | +0.01(+0.05%) |
Feb 08, 2008 | 10.98 | 11.08 | 10.78 | 10.87 | 2,675,475 | -0.07(-0.64%) |
Feb 07, 2008 | 10.83 | 11.05 | 10.78 | 10.94 | 3,422,056 | +0.06(+0.59%) |
Feb 06, 2008 | 11.08 | 11.24 | 10.85 | 10.88 | 3,413,919 | -0.15(-1.37%) |
Feb 05, 2008 | 11.54 | 11.54 | 11.01 | 11.03 | 3,199,487 | -0.35(-3.06%) |
Feb 04, 2008 | 11.58 | 11.60 | 11.30 | 11.38 | 2,514,709 | -0.14(-1.21%) |