Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.03 | 12.10 | 11.62 | 11.69 | 12,023,963 | -0.34(-2.82%) |
Apr 29, 2008 | 11.84 | 12.09 | 11.84 | 12.03 | 8,443,211 | +0.17(+1.43%) |
Apr 28, 2008 | 12.08 | 12.08 | 11.68 | 11.86 | 12,717,031 | -0.28(-2.33%) |
Apr 25, 2008 | 11.87 | 12.17 | 11.78 | 12.15 | 12,117,690 | +0.31(+2.65%) |
Apr 24, 2008 | 11.72 | 11.95 | 11.64 | 11.83 | 16,230,801 | +0.19(+1.67%) |
Apr 23, 2008 | 11.40 | 11.86 | 11.34 | 11.64 | 15,406,176 | +0.26(+2.26%) |
Apr 22, 2008 | 11.58 | 11.61 | 11.27 | 11.38 | 12,508,866 | -0.30(-2.58%) |
Apr 21, 2008 | 11.85 | 11.88 | 11.52 | 11.68 | 14,581,566 | -0.25(-2.10%) |
Apr 18, 2008 | 12.03 | 12.20 | 11.73 | 11.93 | 17,355,032 | -0.04(-0.37%) |
Apr 17, 2008 | 11.84 | 12.03 | 11.75 | 11.98 | 10,216,623 | +0.12(+1.01%) |
Apr 16, 2008 | 11.86 | 11.95 | 11.64 | 11.86 | 13,151,731 | +0.08(+0.69%) |
Apr 15, 2008 | 11.59 | 12.00 | 11.57 | 11.78 | 15,390,092 | +0.17(+1.46%) |
Apr 14, 2008 | 11.25 | 11.68 | 11.16 | 11.61 | 18,900,112 | +0.33(+2.95%) |
Apr 11, 2008 | 11.44 | 11.46 | 11.22 | 11.27 | 14,825,490 | -0.33(-2.82%) |
Apr 10, 2008 | 11.84 | 12.05 | 11.59 | 11.60 | 26,075,430 | -0.26(-2.22%) |
Apr 09, 2008 | 11.88 | 12.02 | 11.71 | 11.86 | 18,476,056 | -0.08(-0.63%) |
Apr 08, 2008 | 11.84 | 12.02 | 11.84 | 11.94 | 15,265,600 | -0.11(-0.94%) |
Apr 07, 2008 | 12.03 | 12.23 | 11.94 | 12.05 | 20,046,932 | +0.09(+0.73%) |
Apr 04, 2008 | 12.30 | 12.30 | 11.95 | 11.96 | 17,403,782 | -0.50(-4.03%) |
Apr 03, 2008 | 12.60 | 12.67 | 12.25 | 12.47 | 20,028,340 | -0.36(-2.79%) |
Apr 02, 2008 | 12.79 | 13.05 | 12.70 | 12.83 | 11,869,831 | +0.03(+0.25%) |
Apr 01, 2008 | 12.61 | 12.88 | 12.41 | 12.79 | 14,557,859 | +0.43(+3.51%) |
Mar 31, 2008 | 12.27 | 12.48 | 12.22 | 12.36 | 13,560,786 | +0.10(+0.82%) |
Mar 28, 2008 | 12.52 | 12.55 | 12.14 | 12.26 | 14,591,162 | -0.41(-3.27%) |
Mar 27, 2008 | 12.98 | 13.00 | 12.66 | 12.67 | 13,404,869 | -0.26(-2.04%) |
Mar 26, 2008 | 12.86 | 13.10 | 12.82 | 12.94 | 15,847,870 | -0.08(-0.63%) |
Mar 25, 2008 | 13.10 | 13.14 | 12.81 | 13.02 | 12,990,154 | -0.38(-2.86%) |
Mar 24, 2008 | 13.12 | 13.75 | 13.12 | 13.40 | 16,170,831 | -0.02(-0.14%) |
Mar 21, 2008 | 12.93 | 13.49 | 12.88 | 13.42 | 17,598,412 | +0.00(+0.00%) |
Mar 20, 2008 | 12.93 | 13.49 | 12.88 | 13.42 | 17,598,412 | +0.50(+3.89%) |
Mar 19, 2008 | 13.03 | 13.28 | 12.83 | 12.92 | 21,741,472 | +0.02(+0.15%) |
Mar 18, 2008 | 12.55 | 12.91 | 12.47 | 12.90 | 16,705,601 | +0.54(+4.37%) |
Mar 17, 2008 | 12.12 | 12.53 | 12.05 | 12.36 | 19,532,010 | -0.08(-0.66%) |
Mar 14, 2008 | 12.83 | 12.83 | 12.17 | 12.44 | 19,280,572 | -0.26(-2.08%) |
Mar 13, 2008 | 12.22 | 12.76 | 12.21 | 12.71 | 19,501,772 | +0.30(+2.38%) |
Mar 12, 2008 | 12.56 | 12.93 | 12.40 | 12.41 | 15,855,194 | -0.10(-0.80%) |
Mar 11, 2008 | 12.45 | 12.56 | 12.03 | 12.51 | 17,471,220 | +0.37(+3.05%) |
Mar 10, 2008 | 12.29 | 12.39 | 12.08 | 12.14 | 16,924,090 | -0.16(-1.28%) |
Mar 07, 2008 | 12.05 | 12.40 | 11.95 | 12.30 | 17,153,676 | +0.13(+1.08%) |
Mar 06, 2008 | 12.61 | 12.61 | 12.07 | 12.17 | 18,737,902 | -0.72(-5.60%) |
Mar 05, 2008 | 12.84 | 13.37 | 12.76 | 12.89 | 19,061,184 | +0.11(+0.89%) |
Mar 04, 2008 | 12.77 | 12.92 | 12.63 | 12.78 | 18,427,060 | -0.09(-0.68%) |
Mar 03, 2008 | 12.67 | 12.94 | 12.42 | 12.86 | 17,074,120 | +0.19(+1.54%) |
Feb 29, 2008 | 13.00 | 13.00 | 12.57 | 12.67 | 35,094,388 | +0.45(+3.70%) |
Feb 28, 2008 | 12.42 | 12.56 | 12.07 | 12.22 | 14,193,081 | -0.26(-2.11%) |
Feb 27, 2008 | 12.68 | 12.72 | 12.30 | 12.48 | 15,133,738 | -0.25(-1.97%) |
Feb 26, 2008 | 12.48 | 12.82 | 12.48 | 12.73 | 23,297,504 | +0.19(+1.55%) |
Feb 25, 2008 | 12.37 | 12.56 | 12.26 | 12.54 | 22,826,372 | +0.16(+1.27%) |
Feb 22, 2008 | 12.20 | 12.38 | 12.05 | 12.38 | 10,053,778 | +0.26(+2.18%) |
Feb 21, 2008 | 12.30 | 12.46 | 12.07 | 12.12 | 13,354,017 | -0.16(-1.33%) |
Feb 20, 2008 | 12.10 | 12.34 | 12.07 | 12.28 | 26,553,420 | +0.20(+1.66%) |
Feb 19, 2008 | 12.41 | 12.56 | 12.03 | 12.08 | 12,944,120 | -0.30(-2.39%) |
Feb 18, 2008 | 12.09 | 12.40 | 12.02 | 12.37 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.09 | 12.40 | 12.02 | 12.37 | 13,857,051 | +0.17(+1.39%) |
Feb 14, 2008 | 12.49 | 12.56 | 12.05 | 12.20 | 13,408,397 | -0.40(-3.14%) |
Feb 13, 2008 | 12.59 | 12.77 | 12.40 | 12.60 | 11,930,499 | +0.08(+0.60%) |
Feb 12, 2008 | 12.60 | 12.83 | 12.44 | 12.52 | 10,229,523 | -0.03(-0.20%) |
Feb 11, 2008 | 12.44 | 12.55 | 12.23 | 12.55 | 15,537,892 | +0.13(+1.01%) |
Feb 08, 2008 | 12.25 | 12.69 | 12.13 | 12.42 | 19,615,490 | +0.08(+0.66%) |
Feb 07, 2008 | 11.47 | 12.47 | 11.47 | 12.34 | 18,846,654 | +0.83(+7.20%) |
Feb 06, 2008 | 11.51 | 11.90 | 11.37 | 11.51 | 16,608,229 | +0.10(+0.88%) |
Feb 05, 2008 | 11.53 | 11.82 | 11.36 | 11.41 | 14,318,830 | -0.35(-2.99%) |
Feb 04, 2008 | 12.10 | 12.19 | 11.64 | 11.76 | 10,702,958 | -0.38(-3.15%) |