Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 11.79 | 11.88 | 11.58 | 11.64 | 1,895,791 | -0.09(-0.79%) |
Apr 29, 2008 | 11.42 | 11.81 | 11.42 | 11.73 | 1,955,060 | +0.31(+2.73%) |
Apr 28, 2008 | 11.28 | 11.65 | 11.14 | 11.42 | 1,529,476 | +0.19(+1.69%) |
Apr 25, 2008 | 11.17 | 11.35 | 11.06 | 11.23 | 1,371,285 | +0.08(+0.73%) |
Apr 24, 2008 | 11.11 | 11.23 | 10.77 | 11.15 | 1,156,498 | +0.20(+1.81%) |
Apr 23, 2008 | 11.10 | 11.15 | 10.83 | 10.95 | 1,116,982 | -0.02(-0.15%) |
Apr 22, 2008 | 11.21 | 11.21 | 10.79 | 10.97 | 1,247,114 | -0.32(-2.87%) |
Apr 21, 2008 | 11.39 | 11.47 | 11.24 | 11.29 | 884,523 | -0.21(-1.83%) |
Apr 18, 2008 | 11.74 | 11.77 | 11.46 | 11.50 | 1,606,144 | -0.05(-0.46%) |
Apr 17, 2008 | 11.19 | 11.81 | 11.12 | 11.55 | 3,150,342 | +0.34(+3.00%) |
Apr 16, 2008 | 12.47 | 12.64 | 11.18 | 11.22 | 5,783,529 | -0.98(-8.00%) |
Apr 15, 2008 | 11.88 | 12.28 | 11.88 | 12.19 | 2,040,266 | +0.32(+2.66%) |
Apr 14, 2008 | 11.72 | 12.09 | 11.64 | 11.88 | 1,308,156 | +0.18(+1.56%) |
Apr 11, 2008 | 12.13 | 12.16 | 11.64 | 11.70 | 1,516,565 | -0.56(-4.56%) |
Apr 10, 2008 | 11.86 | 12.35 | 11.84 | 12.26 | 1,922,201 | +0.49(+4.20%) |
Apr 09, 2008 | 11.85 | 11.92 | 11.57 | 11.76 | 1,992,764 | -0.02(-0.17%) |
Apr 08, 2008 | 11.71 | 11.85 | 11.64 | 11.78 | 1,347,791 | -0.01(-0.07%) |
Apr 07, 2008 | 12.30 | 12.30 | 11.70 | 11.79 | 1,681,248 | -0.36(-2.97%) |
Apr 04, 2008 | 12.29 | 12.34 | 12.09 | 12.15 | 1,338,282 | -0.18(-1.45%) |
Apr 03, 2008 | 12.45 | 12.45 | 12.21 | 12.33 | 1,038,897 | -0.13(-1.04%) |
Apr 02, 2008 | 12.30 | 12.57 | 12.22 | 12.46 | 1,692,070 | +0.20(+1.62%) |
Apr 01, 2008 | 11.84 | 12.26 | 11.82 | 12.26 | 1,034,823 | +0.51(+4.34%) |
Mar 31, 2008 | 11.38 | 12.02 | 11.38 | 11.75 | 1,876,586 | +0.30(+2.58%) |
Mar 28, 2008 | 11.69 | 11.75 | 11.38 | 11.45 | 1,343,961 | -0.29(-2.48%) |
Mar 27, 2008 | 11.82 | 12.04 | 11.68 | 11.74 | 1,021,736 | -0.09(-0.72%) |
Mar 26, 2008 | 11.86 | 11.99 | 11.75 | 11.83 | 1,010,131 | -0.10(-0.81%) |
Mar 25, 2008 | 12.15 | 12.15 | 11.87 | 11.93 | 1,727,915 | -0.19(-1.60%) |
Mar 24, 2008 | 11.78 | 12.37 | 11.78 | 12.12 | 2,800,650 | +0.43(+3.67%) |
Mar 21, 2008 | 11.32 | 11.81 | 11.08 | 11.69 | 3,092,057 | +0.00(+0.00%) |
Mar 20, 2008 | 11.32 | 11.81 | 11.08 | 11.69 | 3,092,057 | +0.64(+5.75%) |
Mar 19, 2008 | 11.38 | 11.50 | 11.06 | 11.06 | 1,226,546 | -0.25(-2.22%) |
Mar 18, 2008 | 11.22 | 11.37 | 10.91 | 11.31 | 1,177,180 | +0.37(+3.37%) |
Mar 17, 2008 | 10.62 | 11.20 | 10.58 | 10.94 | 978,526 | +0.05(+0.48%) |
Mar 14, 2008 | 11.34 | 11.34 | 10.66 | 10.89 | 822,229 | -0.38(-3.34%) |
Mar 13, 2008 | 10.91 | 11.31 | 10.87 | 11.26 | 1,321,294 | +0.13(+1.16%) |
Mar 12, 2008 | 11.08 | 11.34 | 10.97 | 11.13 | 846,179 | +0.07(+0.62%) |
Mar 11, 2008 | 10.93 | 11.07 | 10.65 | 11.06 | 1,544,210 | +0.55(+5.20%) |
Mar 10, 2008 | 10.76 | 10.86 | 10.48 | 10.52 | 912,353 | -0.23(-2.11%) |
Mar 07, 2008 | 10.42 | 10.89 | 10.42 | 10.74 | 1,073,589 | +0.19(+1.80%) |
Mar 06, 2008 | 10.81 | 10.89 | 10.53 | 10.55 | 732,351 | -0.33(-3.01%) |
Mar 05, 2008 | 10.93 | 11.11 | 10.76 | 10.88 | 826,673 | -0.02(-0.19%) |
Mar 04, 2008 | 10.84 | 10.98 | 10.73 | 10.90 | 1,683,767 | -0.03(-0.30%) |
Mar 03, 2008 | 10.72 | 10.98 | 10.61 | 10.93 | 1,403,320 | +0.20(+1.89%) |
Feb 29, 2008 | 10.72 | 11.04 | 10.59 | 10.73 | 1,772,251 | -0.09(-0.79%) |
Feb 28, 2008 | 10.76 | 11.06 | 10.68 | 10.82 | 1,796,526 | -0.00(-0.04%) |
Feb 27, 2008 | 10.55 | 10.82 | 10.51 | 10.82 | 1,411,836 | +0.14(+1.33%) |
Feb 26, 2008 | 10.57 | 10.97 | 10.57 | 10.68 | 1,649,594 | -0.06(-0.53%) |
Feb 25, 2008 | 10.53 | 10.82 | 10.43 | 10.74 | 1,652,112 | +0.19(+1.84%) |
Feb 22, 2008 | 10.72 | 10.74 | 10.42 | 10.54 | 1,240,968 | -0.18(-1.66%) |
Feb 21, 2008 | 10.93 | 11.03 | 10.65 | 10.72 | 1,015,936 | -0.21(-1.93%) |
Feb 20, 2008 | 10.72 | 10.96 | 10.64 | 10.93 | 1,153,036 | +0.15(+1.43%) |
Feb 19, 2008 | 10.52 | 10.84 | 10.45 | 10.78 | 1,158,034 | +0.38(+3.66%) |
Feb 18, 2008 | 10.55 | 10.58 | 10.29 | 10.40 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.55 | 10.58 | 10.29 | 10.40 | 1,407,172 | -0.27(-2.54%) |
Feb 14, 2008 | 10.91 | 10.93 | 10.60 | 10.67 | 823,463 | -0.20(-1.86%) |
Feb 13, 2008 | 10.91 | 10.99 | 10.68 | 10.87 | 1,039,391 | +0.09(+0.79%) |
Feb 12, 2008 | 10.71 | 10.87 | 10.60 | 10.79 | 1,153,096 | +0.11(+0.99%) |
Feb 11, 2008 | 10.41 | 10.77 | 10.33 | 10.68 | 993,835 | +0.23(+2.21%) |
Feb 08, 2008 | 10.53 | 10.61 | 10.35 | 10.45 | 1,202,921 | -0.13(-1.23%) |
Feb 07, 2008 | 10.10 | 10.59 | 9.995 | 10.58 | 1,210,627 | +0.43(+4.27%) |
Feb 06, 2008 | 10.22 | 10.47 | 10.11 | 10.15 | 1,045,687 | -0.02(-0.16%) |
Feb 05, 2008 | 10.34 | 10.62 | 10.16 | 10.16 | 1,217,837 | -0.31(-2.98%) |
Feb 04, 2008 | 10.51 | 10.62 | 10.43 | 10.47 | 1,406,448 | -0.09(-0.84%) |