Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 11.77 | 11.98 | 11.60 | 11.64 | 4,875,602 | -0.07(-0.56%) |
Apr 29, 2008 | 11.78 | 11.81 | 11.59 | 11.71 | 4,608,019 | -0.12(-1.02%) |
Apr 28, 2008 | 11.82 | 11.94 | 11.66 | 11.83 | 1,470,069 | +0.06(+0.47%) |
Apr 25, 2008 | 11.53 | 11.81 | 11.43 | 11.77 | 2,073,195 | +0.40(+3.52%) |
Apr 24, 2008 | 11.30 | 11.58 | 11.06 | 11.37 | 1,440,436 | +0.09(+0.81%) |
Apr 23, 2008 | 11.30 | 11.41 | 11.16 | 11.28 | 1,220,563 | +0.05(+0.47%) |
Apr 22, 2008 | 11.44 | 11.44 | 11.10 | 11.23 | 1,193,548 | -0.31(-2.70%) |
Apr 21, 2008 | 11.40 | 11.63 | 11.38 | 11.54 | 2,313,309 | +0.12(+1.02%) |
Apr 18, 2008 | 11.55 | 11.65 | 11.42 | 11.42 | 2,182,602 | +0.15(+1.37%) |
Apr 17, 2008 | 11.21 | 11.27 | 11.06 | 11.27 | 1,604,333 | +0.00(+0.01%) |
Apr 16, 2008 | 10.84 | 11.28 | 10.83 | 11.27 | 2,137,768 | +0.64(+6.03%) |
Apr 15, 2008 | 10.68 | 10.71 | 10.48 | 10.63 | 1,476,489 | +0.04(+0.37%) |
Apr 14, 2008 | 10.59 | 10.70 | 10.51 | 10.59 | 2,488,372 | -0.03(-0.27%) |
Apr 11, 2008 | 10.78 | 10.85 | 10.56 | 10.62 | 1,155,600 | -0.37(-3.38%) |
Apr 10, 2008 | 10.76 | 11.05 | 10.68 | 10.99 | 801,294 | +0.24(+2.22%) |
Apr 09, 2008 | 11.13 | 11.13 | 10.68 | 10.75 | 1,145,580 | -0.37(-3.32%) |
Apr 08, 2008 | 10.93 | 11.16 | 10.91 | 11.12 | 2,569,959 | +0.05(+0.49%) |
Apr 07, 2008 | 11.19 | 11.31 | 11.01 | 11.06 | 2,382,609 | +0.02(+0.22%) |
Apr 04, 2008 | 10.95 | 11.23 | 10.91 | 11.04 | 4,091,466 | +0.07(+0.62%) |
Apr 03, 2008 | 10.80 | 11.00 | 10.75 | 10.97 | 1,515,048 | +0.11(+1.04%) |
Apr 02, 2008 | 10.79 | 11.02 | 10.70 | 10.86 | 2,477,143 | +0.08(+0.74%) |
Apr 01, 2008 | 10.29 | 10.78 | 10.29 | 10.78 | 1,933,543 | +0.69(+6.87%) |
Mar 31, 2008 | 9.938 | 10.12 | 9.860 | 10.09 | 1,084,506 | +0.18(+1.80%) |
Mar 28, 2008 | 10.12 | 10.22 | 9.888 | 9.908 | 2,022,217 | -0.22(-2.15%) |
Mar 27, 2008 | 10.46 | 10.46 | 10.10 | 10.13 | 3,252,581 | -0.13(-1.22%) |
Mar 26, 2008 | 10.49 | 10.49 | 10.25 | 10.25 | 1,299,582 | -0.21(-1.99%) |
Mar 25, 2008 | 10.58 | 10.63 | 10.26 | 10.46 | 1,493,729 | +0.11(+1.06%) |
Mar 24, 2008 | 10.12 | 10.49 | 9.923 | 10.35 | 2,929,590 | +0.59(+6.02%) |
Mar 21, 2008 | 9.512 | 9.925 | 9.382 | 9.763 | 2,515,236 | +0.00(+0.00%) |
Mar 20, 2008 | 9.512 | 9.925 | 9.382 | 9.763 | 2,515,236 | +0.27(+2.85%) |
Mar 19, 2008 | 10.09 | 10.21 | 9.493 | 9.493 | 2,134,243 | -0.50(-5.01%) |
Mar 18, 2008 | 9.637 | 10.03 | 9.532 | 9.993 | 2,544,089 | +0.66(+7.10%) |
Mar 17, 2008 | 9.455 | 9.564 | 9.107 | 9.331 | 2,133,192 | -0.41(-4.19%) |
Mar 14, 2008 | 10.18 | 10.44 | 9.499 | 9.739 | 2,386,713 | -0.25(-2.54%) |
Mar 13, 2008 | 9.599 | 10.12 | 9.445 | 9.993 | 1,448,108 | +0.17(+1.75%) |
Mar 12, 2008 | 10.00 | 10.16 | 9.812 | 9.822 | 821,455 | -0.08(-0.77%) |
Mar 11, 2008 | 9.647 | 10.000 | 9.437 | 9.898 | 1,528,763 | +0.61(+6.59%) |
Mar 10, 2008 | 9.640 | 9.698 | 9.286 | 9.286 | 1,131,927 | -0.43(-4.43%) |
Mar 07, 2008 | 9.849 | 10.00 | 9.545 | 9.717 | 1,388,615 | -0.20(-2.07%) |
Mar 06, 2008 | 10.40 | 10.41 | 9.895 | 9.922 | 738,163 | -0.57(-5.39%) |
Mar 05, 2008 | 10.43 | 10.63 | 10.30 | 10.49 | 697,407 | +0.19(+1.87%) |
Mar 04, 2008 | 10.29 | 10.44 | 10.04 | 10.29 | 861,669 | -0.14(-1.30%) |
Mar 03, 2008 | 10.48 | 10.57 | 10.24 | 10.43 | 370,142 | -0.05(-0.50%) |
Feb 29, 2008 | 10.90 | 10.90 | 10.36 | 10.48 | 1,029,462 | -0.54(-4.87%) |
Feb 28, 2008 | 11.22 | 11.29 | 11.02 | 11.02 | 1,149,117 | -0.31(-2.72%) |
Feb 27, 2008 | 11.30 | 11.59 | 11.21 | 11.33 | 1,179,550 | -0.14(-1.21%) |
Feb 26, 2008 | 11.21 | 11.59 | 11.16 | 11.47 | 1,457,002 | +0.25(+2.22%) |
Feb 25, 2008 | 10.79 | 11.28 | 10.71 | 11.22 | 931,555 | +0.46(+4.28%) |
Feb 22, 2008 | 10.70 | 10.83 | 10.40 | 10.76 | 2,101,129 | +0.07(+0.67%) |
Feb 21, 2008 | 11.13 | 11.18 | 10.66 | 10.68 | 1,248,787 | -0.28(-2.56%) |
Feb 20, 2008 | 10.55 | 11.01 | 10.52 | 10.97 | 1,373,414 | +0.28(+2.62%) |
Feb 19, 2008 | 10.91 | 10.92 | 10.60 | 10.69 | 746,698 | +0.00(+0.03%) |
Feb 18, 2008 | 10.63 | 10.68 | 10.42 | 10.68 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.63 | 10.68 | 10.42 | 10.68 | 728,828 | -0.04(-0.40%) |
Feb 14, 2008 | 11.23 | 11.23 | 10.69 | 10.73 | 804,775 | -0.30(-2.75%) |
Feb 13, 2008 | 10.99 | 11.07 | 10.84 | 11.03 | 457,595 | +0.25(+2.30%) |
Feb 12, 2008 | 10.98 | 11.02 | 10.64 | 10.78 | 1,522,274 | +0.04(+0.38%) |
Feb 11, 2008 | 10.83 | 10.83 | 10.42 | 10.74 | 1,569,167 | +0.17(+1.56%) |
Feb 08, 2008 | 10.56 | 10.77 | 10.44 | 10.57 | 735,739 | -0.03(-0.33%) |
Feb 07, 2008 | 10.25 | 10.72 | 10.19 | 10.61 | 1,164,129 | +0.24(+2.36%) |
Feb 06, 2008 | 10.73 | 10.83 | 10.35 | 10.36 | 1,101,186 | -0.29(-2.71%) |
Feb 05, 2008 | 10.92 | 11.09 | 10.62 | 10.65 | 1,629,592 | -0.61(-5.42%) |
Feb 04, 2008 | 11.53 | 11.53 | 11.20 | 11.26 | 611,578 | -0.17(-1.53%) |