Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 11.50 | 11.76 | 11.47 | 11.68 | 9,881,149 | +0.22(+1.90%) |
Apr 29, 2008 | 11.36 | 11.55 | 11.28 | 11.46 | 6,466,213 | +0.09(+0.83%) |
Apr 28, 2008 | 11.45 | 11.48 | 11.33 | 11.36 | 4,910,617 | +0.01(+0.09%) |
Apr 25, 2008 | 11.47 | 11.47 | 11.23 | 11.35 | 5,355,232 | -0.07(-0.61%) |
Apr 24, 2008 | 11.51 | 11.55 | 11.36 | 11.42 | 5,224,008 | -0.03(-0.30%) |
Apr 23, 2008 | 11.66 | 11.66 | 11.45 | 11.46 | 5,413,455 | -0.13(-1.11%) |
Apr 22, 2008 | 11.98 | 11.99 | 11.54 | 11.59 | 8,636,266 | -0.40(-3.35%) |
Apr 21, 2008 | 11.86 | 11.99 | 11.86 | 11.99 | 7,468,190 | +0.07(+0.58%) |
Apr 18, 2008 | 12.03 | 12.04 | 11.89 | 11.92 | 8,438,123 | -0.01(-0.12%) |
Apr 17, 2008 | 12.00 | 12.06 | 11.93 | 11.93 | 6,442,787 | -0.08(-0.66%) |
Apr 16, 2008 | 11.97 | 12.03 | 11.88 | 12.01 | 8,484,949 | +0.09(+0.79%) |
Apr 15, 2008 | 12.01 | 12.01 | 11.86 | 11.92 | 6,427,488 | -0.03(-0.25%) |
Apr 14, 2008 | 12.01 | 12.06 | 11.92 | 11.95 | 4,596,974 | -0.06(-0.54%) |
Apr 11, 2008 | 11.96 | 12.14 | 11.96 | 12.01 | 8,832,890 | -0.06(-0.49%) |
Apr 10, 2008 | 12.15 | 12.19 | 12.06 | 12.07 | 10,643,957 | -0.10(-0.85%) |
Apr 09, 2008 | 12.07 | 12.23 | 12.07 | 12.18 | 5,669,997 | +0.04(+0.33%) |
Apr 08, 2008 | 12.20 | 12.22 | 12.08 | 12.14 | 6,569,436 | -0.10(-0.85%) |
Apr 07, 2008 | 12.21 | 12.33 | 12.08 | 12.24 | 10,102,951 | +0.05(+0.41%) |
Apr 04, 2008 | 12.04 | 12.22 | 11.95 | 12.19 | 8,989,149 | +0.15(+1.23%) |
Apr 03, 2008 | 11.77 | 12.05 | 11.77 | 12.04 | 11,134,551 | +0.21(+1.76%) |
Apr 02, 2008 | 12.01 | 12.07 | 11.77 | 11.83 | 9,685,735 | -0.16(-1.32%) |
Apr 01, 2008 | 11.88 | 11.99 | 11.82 | 11.99 | 11,274,659 | +0.12(+1.04%) |
Mar 31, 2008 | 11.91 | 11.93 | 11.71 | 11.87 | 10,852,857 | -0.07(-0.58%) |
Mar 28, 2008 | 11.69 | 12.06 | 11.67 | 11.94 | 16,293,693 | +0.32(+2.73%) |
Mar 27, 2008 | 11.87 | 11.89 | 11.43 | 11.62 | 25,804,670 | +0.77(+7.13%) |
Mar 26, 2008 | 10.88 | 10.89 | 10.76 | 10.85 | 6,485,975 | -0.04(-0.36%) |
Mar 25, 2008 | 10.86 | 10.97 | 10.78 | 10.89 | 3,858,133 | +0.05(+0.46%) |
Mar 24, 2008 | 11.05 | 11.10 | 10.74 | 10.84 | 6,094,087 | -0.19(-1.75%) |
Mar 21, 2008 | 10.89 | 11.08 | 10.88 | 11.03 | 5,918,199 | +0.00(+0.00%) |
Mar 20, 2008 | 10.89 | 11.08 | 10.88 | 11.03 | 5,918,199 | +0.15(+1.41%) |
Mar 19, 2008 | 10.88 | 11.08 | 10.87 | 10.88 | 4,828,706 | +0.02(+0.23%) |
Mar 18, 2008 | 10.65 | 10.85 | 10.59 | 10.85 | 5,840,319 | +0.38(+3.59%) |
Mar 17, 2008 | 10.41 | 10.59 | 10.41 | 10.48 | 6,619,015 | -0.07(-0.66%) |
Mar 14, 2008 | 10.78 | 10.94 | 10.48 | 10.55 | 7,610,136 | -0.24(-2.21%) |
Mar 13, 2008 | 10.61 | 10.82 | 10.54 | 10.78 | 5,008,114 | +0.04(+0.42%) |
Mar 12, 2008 | 10.82 | 10.90 | 10.73 | 10.74 | 4,835,310 | -0.08(-0.73%) |
Mar 11, 2008 | 10.72 | 10.82 | 10.63 | 10.82 | 6,070,479 | +0.31(+2.92%) |
Mar 10, 2008 | 10.52 | 10.62 | 10.50 | 10.51 | 6,283,625 | -0.02(-0.19%) |
Mar 07, 2008 | 10.61 | 10.63 | 10.50 | 10.53 | 5,584,062 | -0.14(-1.30%) |
Mar 06, 2008 | 10.91 | 10.93 | 10.65 | 10.67 | 5,855,765 | -0.24(-2.22%) |
Mar 05, 2008 | 11.02 | 11.05 | 10.82 | 10.91 | 5,611,792 | -0.11(-0.99%) |
Mar 04, 2008 | 10.91 | 11.05 | 10.86 | 11.02 | 7,012,701 | +0.03(+0.27%) |
Mar 03, 2008 | 10.98 | 11.00 | 10.80 | 10.99 | 5,759,207 | +0.04(+0.36%) |
Feb 29, 2008 | 10.97 | 11.04 | 10.93 | 10.95 | 5,638,007 | -0.11(-1.03%) |
Feb 28, 2008 | 11.03 | 11.10 | 10.96 | 11.07 | 4,295,930 | -0.02(-0.18%) |
Feb 27, 2008 | 11.24 | 11.28 | 11.05 | 11.09 | 3,952,622 | -0.20(-1.76%) |
Feb 26, 2008 | 11.09 | 11.29 | 11.07 | 11.28 | 5,597,880 | +0.13(+1.15%) |
Feb 25, 2008 | 11.00 | 11.16 | 10.99 | 11.16 | 6,475,654 | +0.19(+1.72%) |
Feb 22, 2008 | 10.83 | 10.97 | 10.73 | 10.97 | 4,006,559 | +0.16(+1.51%) |
Feb 21, 2008 | 10.97 | 11.05 | 10.78 | 10.80 | 6,178,793 | -0.15(-1.40%) |
Feb 20, 2008 | 11.28 | 11.28 | 10.80 | 10.96 | 6,231,263 | -0.02(-0.23%) |
Feb 19, 2008 | 10.90 | 11.07 | 10.84 | 10.98 | 10,141,456 | +0.22(+2.03%) |
Feb 18, 2008 | 10.41 | 10.80 | 10.41 | 10.76 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.41 | 10.80 | 10.41 | 10.76 | 8,945,506 | +0.34(+3.23%) |
Feb 14, 2008 | 10.53 | 10.54 | 10.41 | 10.43 | 5,092,740 | -0.08(-0.75%) |
Feb 13, 2008 | 10.67 | 10.68 | 10.45 | 10.51 | 5,704,226 | -0.06(-0.61%) |
Feb 12, 2008 | 10.57 | 10.62 | 10.49 | 10.57 | 4,939,332 | +0.04(+0.42%) |
Feb 11, 2008 | 10.43 | 10.53 | 10.33 | 10.53 | 4,770,606 | +0.12(+1.14%) |
Feb 08, 2008 | 10.52 | 10.53 | 10.34 | 10.41 | 4,610,564 | -0.14(-1.36%) |
Feb 07, 2008 | 10.51 | 10.67 | 10.45 | 10.55 | 3,554,037 | +0.01(+0.09%) |
Feb 06, 2008 | 10.61 | 10.64 | 10.52 | 10.54 | 3,776,512 | +0.00(+0.05%) |
Feb 05, 2008 | 10.69 | 10.80 | 10.53 | 10.54 | 5,878,905 | -0.31(-2.88%) |
Feb 04, 2008 | 10.90 | 10.96 | 10.76 | 10.85 | 3,722,593 | -0.08(-0.77%) |