Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.16 | 12.38 | 12.13 | 12.15 | 6,050,346 | -0.01(-0.12%) |
Apr 29, 2008 | 12.66 | 12.70 | 12.10 | 12.16 | 10,374,501 | -0.49(-3.87%) |
Apr 28, 2008 | 12.65 | 12.82 | 12.57 | 12.65 | 5,987,992 | +0.06(+0.50%) |
Apr 25, 2008 | 12.48 | 12.59 | 12.45 | 12.59 | 3,525,863 | +0.20(+1.58%) |
Apr 24, 2008 | 12.41 | 12.54 | 12.21 | 12.39 | 3,547,122 | +0.08(+0.63%) |
Apr 23, 2008 | 12.36 | 12.41 | 12.23 | 12.31 | 4,264,959 | -0.02(-0.17%) |
Apr 22, 2008 | 12.44 | 12.44 | 12.25 | 12.34 | 4,667,827 | -0.13(-1.07%) |
Apr 21, 2008 | 12.55 | 12.56 | 12.30 | 12.47 | 3,856,229 | -0.13(-1.00%) |
Apr 18, 2008 | 12.64 | 12.69 | 12.45 | 12.59 | 5,431,358 | +0.14(+1.12%) |
Apr 17, 2008 | 12.49 | 12.73 | 12.41 | 12.45 | 6,650,500 | -0.05(-0.39%) |
Apr 16, 2008 | 12.25 | 12.51 | 12.25 | 12.50 | 4,376,094 | +0.23(+1.88%) |
Apr 15, 2008 | 12.08 | 12.36 | 12.03 | 12.27 | 6,970,099 | +0.25(+2.10%) |
Apr 14, 2008 | 12.04 | 12.10 | 11.86 | 12.02 | 6,778,055 | -0.05(-0.41%) |
Apr 11, 2008 | 11.90 | 12.08 | 11.79 | 12.07 | 14,466,663 | +0.13(+1.11%) |
Apr 10, 2008 | 12.21 | 12.23 | 11.87 | 11.94 | 7,176,829 | -0.24(-1.95%) |
Apr 09, 2008 | 12.13 | 12.36 | 12.10 | 12.17 | 6,369,582 | +0.03(+0.23%) |
Apr 08, 2008 | 11.92 | 12.21 | 11.79 | 12.15 | 8,874,082 | +0.28(+2.36%) |
Apr 07, 2008 | 12.04 | 12.04 | 11.85 | 11.87 | 6,349,924 | -0.07(-0.59%) |
Apr 04, 2008 | 11.95 | 12.24 | 11.83 | 11.94 | 8,029,427 | +0.09(+0.77%) |
Apr 03, 2008 | 11.80 | 11.95 | 11.80 | 11.85 | 6,811,765 | -0.06(-0.47%) |
Apr 02, 2008 | 11.79 | 11.95 | 11.71 | 11.90 | 7,732,899 | +0.11(+0.95%) |
Apr 01, 2008 | 11.73 | 11.87 | 11.66 | 11.79 | 10,130,648 | +0.13(+1.08%) |
Mar 31, 2008 | 11.37 | 11.74 | 11.35 | 11.66 | 8,134,710 | +0.24(+2.14%) |
Mar 28, 2008 | 11.47 | 11.71 | 11.39 | 11.42 | 6,047,693 | +0.02(+0.18%) |
Mar 27, 2008 | 11.37 | 11.56 | 11.37 | 11.40 | 8,474,143 | +0.04(+0.31%) |
Mar 26, 2008 | 11.24 | 11.46 | 11.20 | 11.36 | 4,872,482 | +0.05(+0.43%) |
Mar 25, 2008 | 11.33 | 11.46 | 11.22 | 11.31 | 9,844,642 | +0.03(+0.25%) |
Mar 24, 2008 | 11.32 | 11.41 | 11.25 | 11.29 | 6,362,818 | +0.04(+0.31%) |
Mar 21, 2008 | 11.19 | 11.40 | 10.98 | 11.25 | 14,534,891 | +0.00(+0.00%) |
Mar 20, 2008 | 11.19 | 11.40 | 10.98 | 11.25 | 14,534,891 | +0.07(+0.63%) |
Mar 19, 2008 | 11.62 | 11.71 | 11.17 | 11.18 | 9,697,347 | -0.30(-2.62%) |
Mar 18, 2008 | 11.43 | 11.66 | 11.36 | 11.48 | 13,277,056 | +0.24(+2.11%) |
Mar 17, 2008 | 11.97 | 12.10 | 11.06 | 11.24 | 12,460,552 | -1.07(-8.69%) |
Mar 14, 2008 | 12.50 | 12.52 | 11.89 | 12.31 | 10,103,963 | -0.16(-1.29%) |
Mar 13, 2008 | 12.13 | 12.55 | 12.12 | 12.48 | 11,574,145 | +0.17(+1.42%) |
Mar 12, 2008 | 12.57 | 12.61 | 12.29 | 12.30 | 7,674,028 | -0.20(-1.62%) |
Mar 11, 2008 | 12.50 | 12.72 | 12.22 | 12.50 | 10,429,675 | +0.26(+2.11%) |
Mar 10, 2008 | 12.43 | 12.46 | 12.22 | 12.24 | 9,562,550 | -0.20(-1.57%) |
Mar 07, 2008 | 12.55 | 12.64 | 12.34 | 12.44 | 6,299,848 | -0.19(-1.50%) |
Mar 06, 2008 | 12.96 | 12.99 | 12.59 | 12.63 | 7,523,063 | -0.40(-3.06%) |
Mar 05, 2008 | 12.97 | 13.12 | 12.78 | 13.03 | 5,270,425 | +0.08(+0.65%) |
Mar 04, 2008 | 12.80 | 13.04 | 12.73 | 12.94 | 6,895,664 | +0.04(+0.32%) |
Mar 03, 2008 | 12.38 | 12.92 | 12.31 | 12.90 | 7,647,161 | +0.32(+2.56%) |
Feb 29, 2008 | 13.01 | 13.05 | 12.52 | 12.58 | 4,868,093 | -0.55(-4.21%) |
Feb 28, 2008 | 13.15 | 13.19 | 13.03 | 13.13 | 3,981,755 | -0.08(-0.63%) |
Feb 27, 2008 | 13.50 | 13.55 | 13.12 | 13.22 | 5,714,962 | -0.38(-2.78%) |
Feb 26, 2008 | 13.50 | 13.61 | 13.36 | 13.59 | 5,616,178 | +0.05(+0.36%) |
Feb 25, 2008 | 13.25 | 13.57 | 13.17 | 13.55 | 4,510,730 | +0.34(+2.60%) |
Feb 22, 2008 | 13.14 | 13.23 | 12.93 | 13.20 | 5,732,592 | +0.13(+1.02%) |
Feb 21, 2008 | 13.39 | 13.49 | 12.99 | 13.07 | 6,389,157 | -0.26(-1.94%) |
Feb 20, 2008 | 13.40 | 13.41 | 13.13 | 13.33 | 6,220,799 | -0.12(-0.88%) |
Feb 19, 2008 | 13.61 | 13.68 | 13.34 | 13.45 | 6,052,996 | -0.05(-0.36%) |
Feb 18, 2008 | 13.50 | 13.52 | 13.27 | 13.50 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.50 | 13.52 | 13.27 | 13.50 | 4,811,527 | +0.00(+0.00%) |
Feb 14, 2008 | 13.55 | 13.82 | 13.41 | 13.50 | 4,424,449 | -0.13(-0.92%) |
Feb 13, 2008 | 13.52 | 13.64 | 13.43 | 13.62 | 6,695,473 | +0.23(+1.72%) |
Feb 12, 2008 | 13.64 | 13.75 | 13.28 | 13.39 | 5,503,866 | -0.16(-1.19%) |
Feb 11, 2008 | 13.34 | 13.59 | 13.26 | 13.55 | 3,458,511 | +0.16(+1.20%) |
Feb 08, 2008 | 13.50 | 13.56 | 13.29 | 13.39 | 3,841,247 | -0.20(-1.44%) |
Feb 07, 2008 | 13.59 | 13.70 | 13.30 | 13.59 | 5,336,874 | -0.01(-0.10%) |
Feb 06, 2008 | 13.99 | 14.05 | 13.55 | 13.60 | 7,259,555 | -0.32(-2.31%) |
Feb 05, 2008 | 13.52 | 14.20 | 13.45 | 13.92 | 12,910,238 | +0.18(+1.32%) |
Feb 04, 2008 | 13.64 | 13.90 | 13.61 | 13.74 | 4,304,159 | +0.13(+0.93%) |