Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 11.68 | 11.68 | 11.07 | 11.14 | 9,620,931 | -0.47(-4.08%) |
Apr 29, 2008 | 11.61 | 11.71 | 11.38 | 11.62 | 7,636,730 | -0.08(-0.71%) |
Apr 28, 2008 | 11.31 | 11.78 | 11.27 | 11.70 | 8,732,411 | +0.43(+3.85%) |
Apr 25, 2008 | 11.68 | 11.70 | 11.09 | 11.26 | 11,473,379 | -0.26(-2.23%) |
Apr 24, 2008 | 11.57 | 11.69 | 11.34 | 11.52 | 8,723,359 | +0.10(+0.86%) |
Apr 23, 2008 | 11.87 | 11.88 | 11.37 | 11.42 | 11,716,954 | -0.38(-3.24%) |
Apr 22, 2008 | 12.07 | 12.12 | 11.70 | 11.81 | 7,275,103 | -0.32(-2.67%) |
Apr 21, 2008 | 12.24 | 12.36 | 12.07 | 12.13 | 6,929,725 | -0.28(-2.29%) |
Apr 18, 2008 | 12.84 | 12.92 | 12.40 | 12.41 | 6,897,907 | -0.18(-1.43%) |
Apr 17, 2008 | 12.05 | 12.67 | 12.01 | 12.59 | 10,228,956 | +0.51(+4.22%) |
Apr 16, 2008 | 11.92 | 12.15 | 11.83 | 12.08 | 7,455,869 | +0.28(+2.36%) |
Apr 15, 2008 | 11.85 | 11.90 | 11.58 | 11.81 | 7,385,078 | +0.11(+0.97%) |
Apr 14, 2008 | 11.58 | 11.71 | 11.35 | 11.69 | 7,366,641 | +0.03(+0.26%) |
Apr 11, 2008 | 11.64 | 11.82 | 11.33 | 11.66 | 13,021,819 | -0.22(-1.85%) |
Apr 10, 2008 | 11.97 | 12.24 | 11.86 | 11.88 | 6,193,813 | -0.14(-1.17%) |
Apr 09, 2008 | 12.25 | 12.38 | 11.94 | 12.02 | 7,228,939 | -0.29(-2.38%) |
Apr 08, 2008 | 12.41 | 12.59 | 12.24 | 12.32 | 4,249,749 | -0.07(-0.57%) |
Apr 07, 2008 | 12.59 | 12.69 | 12.25 | 12.39 | 4,685,955 | -0.10(-0.83%) |
Apr 04, 2008 | 12.81 | 12.87 | 12.34 | 12.49 | 6,704,853 | -0.15(-1.19%) |
Apr 03, 2008 | 12.68 | 12.93 | 12.42 | 12.64 | 6,168,836 | -0.10(-0.82%) |
Apr 02, 2008 | 12.43 | 12.89 | 12.37 | 12.74 | 4,692,328 | +0.19(+1.49%) |
Apr 01, 2008 | 11.93 | 12.57 | 11.93 | 12.56 | 6,968,517 | +0.74(+6.26%) |
Mar 31, 2008 | 11.82 | 12.03 | 11.64 | 11.82 | 6,959,684 | -0.04(-0.33%) |
Mar 28, 2008 | 11.88 | 12.24 | 11.80 | 11.86 | 4,080,275 | -0.19(-1.55%) |
Mar 27, 2008 | 12.87 | 12.88 | 12.03 | 12.04 | 6,433,714 | -0.69(-5.45%) |
Mar 26, 2008 | 12.59 | 12.86 | 12.47 | 12.74 | 5,385,711 | -0.01(-0.07%) |
Mar 25, 2008 | 12.64 | 13.02 | 12.54 | 12.75 | 6,027,608 | +0.10(+0.82%) |
Mar 24, 2008 | 12.15 | 12.91 | 12.11 | 12.64 | 8,034,205 | +0.51(+4.23%) |
Mar 21, 2008 | 11.53 | 12.13 | 11.45 | 12.13 | 7,314,870 | +0.00(+0.00%) |
Mar 20, 2008 | 11.53 | 12.13 | 11.45 | 12.13 | 7,314,870 | +0.54(+4.70%) |
Mar 19, 2008 | 12.11 | 12.21 | 11.51 | 11.59 | 8,604,985 | -0.49(-4.03%) |
Mar 18, 2008 | 11.39 | 12.12 | 11.39 | 12.07 | 9,911,945 | +1.05(+9.51%) |
Mar 17, 2008 | 11.17 | 11.92 | 10.74 | 11.02 | 12,667,981 | -0.79(-6.65%) |
Mar 14, 2008 | 12.28 | 12.46 | 11.72 | 11.81 | 11,091,714 | -0.56(-4.55%) |
Mar 13, 2008 | 11.86 | 12.59 | 11.52 | 12.37 | 9,028,021 | +0.53(+4.49%) |
Mar 12, 2008 | 11.96 | 12.22 | 11.81 | 11.84 | 6,756,512 | -0.11(-0.92%) |
Mar 11, 2008 | 11.14 | 11.95 | 11.14 | 11.95 | 10,191,135 | +0.99(+9.01%) |
Mar 10, 2008 | 11.45 | 11.50 | 10.95 | 10.96 | 16,078,887 | -0.59(-5.11%) |
Mar 07, 2008 | 11.70 | 12.16 | 11.36 | 11.55 | 13,403,537 | -0.31(-2.58%) |
Mar 06, 2008 | 12.40 | 12.47 | 11.62 | 11.86 | 10,883,946 | -0.48(-3.89%) |
Mar 05, 2008 | 12.18 | 12.52 | 12.12 | 12.34 | 6,975,682 | +0.24(+1.97%) |
Mar 04, 2008 | 12.40 | 12.44 | 11.79 | 12.10 | 9,688,058 | -0.21(-1.71%) |
Mar 03, 2008 | 12.72 | 12.84 | 12.12 | 12.31 | 8,257,396 | -0.38(-2.99%) |
Feb 29, 2008 | 13.03 | 13.14 | 12.46 | 12.69 | 18,430,500 | -0.42(-3.17%) |
Feb 28, 2008 | 12.77 | 13.16 | 12.64 | 13.10 | 13,248,798 | +0.39(+3.10%) |
Feb 27, 2008 | 12.62 | 12.90 | 12.49 | 12.71 | 6,329,767 | +0.15(+1.17%) |
Feb 26, 2008 | 12.40 | 12.75 | 12.19 | 12.56 | 8,886,934 | +0.16(+1.26%) |
Feb 25, 2008 | 12.35 | 12.50 | 12.03 | 12.41 | 8,277,198 | +0.06(+0.47%) |
Feb 22, 2008 | 12.17 | 12.38 | 11.99 | 12.35 | 6,285,325 | +0.13(+1.10%) |
Feb 21, 2008 | 12.18 | 12.44 | 11.87 | 12.21 | 24,994,226 | +0.26(+2.20%) |
Feb 20, 2008 | 12.19 | 12.29 | 11.81 | 11.95 | 20,596,356 | -0.72(-5.71%) |
Feb 19, 2008 | 13.01 | 13.03 | 12.56 | 12.68 | 7,439,410 | +0.00(+0.00%) |
Feb 18, 2008 | 12.84 | 12.96 | 12.36 | 12.68 | 5,437,753 | +0.00(+0.00%) |
Feb 15, 2008 | 12.84 | 12.96 | 12.36 | 12.68 | 5,437,425 | -0.24(-1.82%) |
Feb 14, 2008 | 13.09 | 13.13 | 12.89 | 12.91 | 8,464,258 | +0.01(+0.07%) |
Feb 13, 2008 | 12.69 | 12.91 | 12.45 | 12.90 | 7,793,840 | +0.14(+1.10%) |
Feb 12, 2008 | 12.67 | 12.93 | 12.52 | 12.76 | 5,233,848 | +0.20(+1.56%) |
Feb 11, 2008 | 12.43 | 12.74 | 12.14 | 12.57 | 4,448,642 | +0.10(+0.83%) |
Feb 08, 2008 | 12.16 | 12.59 | 12.16 | 12.46 | 4,692,216 | +0.21(+1.72%) |
Feb 07, 2008 | 12.27 | 12.57 | 12.15 | 12.25 | 10,385,923 | -0.02(-0.20%) |
Feb 06, 2008 | 12.81 | 13.10 | 12.21 | 12.28 | 9,948,677 | -0.57(-4.45%) |
Feb 05, 2008 | 13.76 | 13.94 | 12.74 | 12.85 | 10,521,848 | -1.11(-7.97%) |
Feb 04, 2008 | 14.07 | 14.12 | 13.83 | 13.96 | 6,285,276 | -0.05(-0.35%) |