Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.02 | 14.03 | 13.65 | 13.86 | 1,529,510 | +0.01(+0.05%) |
Apr 29, 2008 | 13.99 | 14.02 | 13.64 | 13.86 | 1,349,923 | -0.03(-0.20%) |
Apr 28, 2008 | 13.60 | 14.07 | 13.37 | 13.89 | 3,165,659 | +0.48(+3.55%) |
Apr 25, 2008 | 13.24 | 13.46 | 12.70 | 13.41 | 3,205,612 | +0.17(+1.25%) |
Apr 24, 2008 | 13.95 | 13.97 | 13.06 | 13.24 | 3,874,137 | -1.35(-9.23%) |
Apr 23, 2008 | 14.31 | 14.87 | 14.02 | 14.59 | 4,143,074 | +0.46(+3.22%) |
Apr 22, 2008 | 14.43 | 14.43 | 13.95 | 14.13 | 2,702,589 | -0.21(-1.44%) |
Apr 21, 2008 | 13.81 | 14.50 | 13.50 | 14.34 | 3,134,850 | +0.52(+3.80%) |
Apr 18, 2008 | 13.33 | 13.93 | 13.19 | 13.82 | 3,001,982 | +0.66(+4.98%) |
Apr 17, 2008 | 13.04 | 13.27 | 13.02 | 13.16 | 1,170,435 | -0.06(-0.47%) |
Apr 16, 2008 | 13.28 | 13.46 | 13.03 | 13.22 | 3,391,380 | -0.47(-3.43%) |
Apr 15, 2008 | 13.47 | 13.70 | 13.29 | 13.69 | 7,168,555 | +0.21(+1.59%) |
Apr 14, 2008 | 13.52 | 13.71 | 13.13 | 13.48 | 4,841,623 | +0.90(+7.19%) |
Apr 11, 2008 | 12.55 | 13.04 | 12.46 | 12.57 | 2,139,143 | -0.61(-4.61%) |
Apr 10, 2008 | 13.75 | 13.77 | 13.04 | 13.18 | 3,481,028 | -0.55(-3.97%) |
Apr 09, 2008 | 13.01 | 14.13 | 13.01 | 13.73 | 8,771,823 | +0.89(+6.94%) |
Apr 08, 2008 | 12.65 | 13.74 | 12.43 | 12.84 | 15,363,078 | +2.52(+24.43%) |
Apr 07, 2008 | 10.54 | 10.54 | 10.22 | 10.32 | 561,977 | -0.07(-0.66%) |
Apr 04, 2008 | 10.50 | 10.70 | 10.23 | 10.38 | 964,448 | -0.12(-1.12%) |
Apr 03, 2008 | 10.18 | 10.51 | 9.922 | 10.50 | 1,714,796 | +0.34(+3.33%) |
Apr 02, 2008 | 9.805 | 10.18 | 9.528 | 10.16 | 2,453,989 | +0.41(+4.18%) |
Apr 01, 2008 | 10.47 | 10.56 | 9.680 | 9.756 | 3,326,190 | -0.65(-6.24%) |
Mar 31, 2008 | 10.53 | 10.56 | 10.32 | 10.41 | 1,641,238 | +0.01(+0.07%) |
Mar 28, 2008 | 10.50 | 10.52 | 10.34 | 10.40 | 1,213,000 | +0.04(+0.40%) |
Mar 27, 2008 | 10.19 | 10.51 | 10.19 | 10.36 | 1,356,028 | +0.17(+1.63%) |
Mar 26, 2008 | 9.860 | 10.33 | 9.838 | 10.19 | 1,422,053 | +0.21(+2.15%) |
Mar 25, 2008 | 10.18 | 10.33 | 9.722 | 9.977 | 1,631,646 | -0.13(-1.30%) |
Mar 24, 2008 | 9.874 | 10.46 | 9.708 | 10.11 | 3,386,933 | +0.44(+4.57%) |
Mar 21, 2008 | 9.480 | 9.832 | 9.411 | 9.667 | 1,354,161 | +0.00(+0.00%) |
Mar 20, 2008 | 9.480 | 9.832 | 9.411 | 9.667 | 1,354,161 | +0.26(+2.71%) |
Mar 19, 2008 | 10.18 | 10.27 | 9.363 | 9.411 | 1,895,893 | -0.61(-6.13%) |
Mar 18, 2008 | 9.667 | 10.03 | 9.528 | 10.03 | 1,446,077 | +0.56(+5.91%) |
Mar 17, 2008 | 8.873 | 9.563 | 8.838 | 9.466 | 1,364,804 | +0.26(+2.85%) |
Mar 14, 2008 | 9.197 | 9.480 | 9.087 | 9.204 | 2,246,538 | +0.09(+0.98%) |
Mar 13, 2008 | 9.018 | 9.245 | 9.018 | 9.114 | 2,492,624 | -0.02(-0.23%) |
Mar 12, 2008 | 8.948 | 9.266 | 8.948 | 9.135 | 4,530,356 | +0.15(+1.69%) |
Mar 11, 2008 | 8.935 | 9.066 | 8.845 | 8.983 | 3,483,062 | +0.19(+2.12%) |
Mar 10, 2008 | 8.866 | 8.942 | 8.686 | 8.797 | 4,755,707 | -0.06(-0.70%) |
Mar 07, 2008 | 9.411 | 9.522 | 8.665 | 8.859 | 3,618,035 | -0.66(-6.89%) |
Mar 06, 2008 | 9.812 | 9.812 | 9.480 | 9.515 | 2,806,042 | -0.22(-2.27%) |
Mar 05, 2008 | 9.667 | 9.846 | 9.528 | 9.736 | 2,892,847 | +0.19(+2.03%) |
Mar 04, 2008 | 9.515 | 9.632 | 9.287 | 9.542 | 2,927,349 | -0.04(-0.43%) |
Mar 03, 2008 | 9.846 | 10.03 | 9.501 | 9.584 | 2,613,996 | -0.30(-3.00%) |
Feb 29, 2008 | 10.32 | 10.36 | 9.625 | 9.881 | 2,573,383 | -0.44(-4.22%) |
Feb 28, 2008 | 10.49 | 10.50 | 10.23 | 10.32 | 1,795,006 | -0.15(-1.45%) |
Feb 27, 2008 | 10.49 | 10.70 | 10.36 | 10.47 | 1,547,733 | -0.10(-0.98%) |
Feb 26, 2008 | 10.70 | 10.87 | 10.36 | 10.57 | 4,966,023 | -0.13(-1.22%) |
Feb 25, 2008 | 10.85 | 10.86 | 10.56 | 10.70 | 2,968,768 | -0.09(-0.83%) |
Feb 22, 2008 | 10.74 | 11.01 | 10.63 | 10.79 | 3,755,942 | +0.16(+1.49%) |
Feb 21, 2008 | 11.54 | 11.55 | 10.47 | 10.63 | 10,806,889 | -0.81(-7.12%) |
Feb 20, 2008 | 12.43 | 12.45 | 11.27 | 11.45 | 16,165,537 | -5.05(-30.60%) |
Feb 19, 2008 | 16.55 | 16.62 | 15.75 | 16.50 | 4,840,491 | +0.54(+3.38%) |
Feb 18, 2008 | 16.97 | 16.97 | 15.89 | 15.96 | 3,258,937 | +0.00(+0.00%) |
Feb 15, 2008 | 16.97 | 16.97 | 15.89 | 15.96 | 3,258,792 | -1.23(-7.15%) |
Feb 14, 2008 | 17.43 | 17.54 | 16.57 | 17.19 | 2,179,895 | -0.26(-1.46%) |
Feb 13, 2008 | 16.30 | 17.45 | 16.09 | 17.44 | 1,709,105 | +1.33(+8.27%) |
Feb 12, 2008 | 16.60 | 16.88 | 16.11 | 16.11 | 1,524,215 | -0.64(-3.83%) |
Feb 11, 2008 | 16.70 | 17.17 | 15.91 | 16.75 | 3,228,254 | +0.32(+1.98%) |
Feb 08, 2008 | 17.97 | 18.08 | 16.33 | 16.43 | 3,900,998 | -2.52(-13.30%) |
Feb 07, 2008 | 18.73 | 19.64 | 18.11 | 18.95 | 1,837,786 | +0.13(+0.70%) |
Feb 06, 2008 | 19.69 | 19.97 | 18.67 | 18.82 | 1,067,225 | -1.06(-5.35%) |
Feb 05, 2008 | 20.69 | 20.71 | 19.71 | 19.88 | 2,835,132 | -1.24(-5.85%) |
Feb 04, 2008 | 18.70 | 21.14 | 18.64 | 21.11 | 3,306,987 | +2.54(+13.68%) |