Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.28 | 13.63 | 13.21 | 13.33 | 10,716,523 | +0.05(+0.38%) |
Apr 29, 2008 | 12.95 | 13.36 | 12.87 | 13.28 | 12,098,044 | +0.34(+2.63%) |
Apr 28, 2008 | 12.75 | 13.04 | 12.70 | 12.94 | 10,078,085 | +0.17(+1.33%) |
Apr 25, 2008 | 12.61 | 12.77 | 12.60 | 12.77 | 8,440,726 | +0.17(+1.35%) |
Apr 24, 2008 | 12.66 | 12.70 | 12.45 | 12.60 | 8,192,356 | -0.01(-0.08%) |
Apr 23, 2008 | 12.95 | 13.00 | 12.54 | 12.61 | 12,343,713 | -0.29(-2.25%) |
Apr 22, 2008 | 13.46 | 13.46 | 12.72 | 12.90 | 14,729,619 | -0.13(-1.00%) |
Apr 21, 2008 | 12.74 | 13.17 | 12.53 | 13.03 | 13,104,882 | +0.38(+3.00%) |
Apr 18, 2008 | 12.67 | 12.81 | 12.47 | 12.65 | 8,456,868 | +0.17(+1.36%) |
Apr 17, 2008 | 12.52 | 12.75 | 12.34 | 12.48 | 14,003,400 | -0.10(-0.79%) |
Apr 16, 2008 | 12.61 | 12.77 | 12.47 | 12.58 | 12,247,379 | +0.10(+0.80%) |
Apr 15, 2008 | 12.90 | 13.01 | 12.40 | 12.48 | 8,400,401 | -0.28(-2.19%) |
Apr 14, 2008 | 12.90 | 13.03 | 12.73 | 12.76 | 7,307,650 | -0.12(-0.93%) |
Apr 11, 2008 | 13.33 | 13.35 | 12.84 | 12.88 | 10,221,991 | -0.39(-2.94%) |
Apr 10, 2008 | 13.51 | 13.55 | 13.22 | 13.27 | 7,704,459 | -0.19(-1.41%) |
Apr 09, 2008 | 13.68 | 13.85 | 13.35 | 13.46 | 11,048,993 | -0.17(-1.25%) |
Apr 08, 2008 | 13.76 | 13.88 | 13.44 | 13.63 | 12,360,535 | -0.11(-0.80%) |
Apr 07, 2008 | 14.00 | 14.18 | 13.66 | 13.74 | 9,892,641 | -0.37(-2.62%) |
Apr 04, 2008 | 13.46 | 14.22 | 13.42 | 14.11 | 13,731,017 | +0.59(+4.36%) |
Apr 03, 2008 | 13.54 | 13.61 | 13.26 | 13.52 | 7,534,952 | -0.07(-0.52%) |
Apr 02, 2008 | 13.58 | 13.89 | 13.54 | 13.59 | 8,270,591 | -0.01(-0.07%) |
Apr 01, 2008 | 12.94 | 13.64 | 12.94 | 13.60 | 12,840,247 | +0.73(+5.67%) |
Mar 31, 2008 | 12.58 | 12.95 | 12.52 | 12.87 | 14,379,837 | +0.26(+2.06%) |
Mar 28, 2008 | 12.91 | 12.97 | 12.58 | 12.61 | 9,448,100 | -0.22(-1.71%) |
Mar 27, 2008 | 12.84 | 13.04 | 12.73 | 12.83 | 13,886,508 | +0.09(+0.71%) |
Mar 26, 2008 | 12.93 | 12.93 | 12.67 | 12.74 | 10,654,440 | -0.23(-1.77%) |
Mar 25, 2008 | 12.83 | 13.09 | 12.82 | 12.97 | 13,218,624 | +0.12(+0.93%) |
Mar 24, 2008 | 12.45 | 12.96 | 12.45 | 12.85 | 9,179,093 | +0.42(+3.38%) |
Mar 21, 2008 | 12.60 | 12.69 | 12.36 | 12.43 | 16,413,935 | +0.00(+0.00%) |
Mar 20, 2008 | 12.60 | 12.69 | 12.36 | 12.43 | 16,413,935 | -0.11(-0.88%) |
Mar 19, 2008 | 12.60 | 13.02 | 12.54 | 12.54 | 9,217,168 | -0.06(-0.48%) |
Mar 18, 2008 | 12.45 | 12.68 | 12.20 | 12.60 | 13,395,343 | +0.40(+3.28%) |
Mar 17, 2008 | 12.32 | 12.58 | 12.14 | 12.20 | 15,298,036 | -0.43(-3.40%) |
Mar 14, 2008 | 12.93 | 12.98 | 12.30 | 12.63 | 11,356,933 | -0.23(-1.79%) |
Mar 13, 2008 | 12.60 | 12.93 | 12.33 | 12.86 | 8,299,815 | +0.11(+0.86%) |
Mar 12, 2008 | 12.59 | 13.08 | 12.56 | 12.75 | 9,450,446 | +0.19(+1.51%) |
Mar 11, 2008 | 12.43 | 12.57 | 12.30 | 12.56 | 9,834,700 | +0.23(+1.87%) |
Mar 10, 2008 | 12.34 | 12.49 | 12.24 | 12.33 | 9,370,999 | -0.02(-0.16%) |
Mar 07, 2008 | 12.55 | 12.60 | 12.25 | 12.35 | 15,046,475 | -0.33(-2.60%) |
Mar 06, 2008 | 12.74 | 12.79 | 12.58 | 12.68 | 17,915,892 | -0.11(-0.86%) |
Mar 05, 2008 | 12.82 | 12.86 | 12.68 | 12.79 | 12,625,132 | +0.04(+0.31%) |
Mar 04, 2008 | 12.53 | 12.79 | 12.52 | 12.75 | 6,692,368 | +0.10(+0.79%) |
Mar 03, 2008 | 12.60 | 12.68 | 12.43 | 12.65 | 7,098,709 | +0.06(+0.48%) |
Feb 29, 2008 | 12.63 | 12.73 | 12.44 | 12.59 | 7,626,241 | -0.13(-1.02%) |
Feb 28, 2008 | 12.93 | 13.00 | 12.64 | 12.72 | 6,284,111 | -0.28(-2.15%) |
Feb 27, 2008 | 13.16 | 13.17 | 12.98 | 13.00 | 5,144,620 | -0.21(-1.59%) |
Feb 26, 2008 | 13.00 | 13.27 | 12.90 | 13.21 | 11,647,941 | +0.16(+1.23%) |
Feb 25, 2008 | 12.58 | 13.13 | 12.44 | 13.05 | 11,792,935 | +0.74(+6.01%) |
Feb 22, 2008 | 12.46 | 12.53 | 12.14 | 12.31 | 6,465,737 | -0.12(-0.97%) |
Feb 21, 2008 | 12.68 | 12.69 | 12.39 | 12.43 | 8,861,585 | -0.18(-1.43%) |
Feb 20, 2008 | 12.67 | 12.73 | 12.36 | 12.61 | 6,074,630 | -0.14(-1.10%) |
Feb 19, 2008 | 13.00 | 13.00 | 12.71 | 12.75 | 5,533,249 | -0.06(-0.47%) |
Feb 18, 2008 | 12.55 | 12.83 | 12.50 | 12.81 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.55 | 12.83 | 12.50 | 12.81 | 10,387,087 | +0.24(+1.91%) |
Feb 14, 2008 | 12.58 | 12.72 | 12.54 | 12.57 | 7,477,991 | -0.02(-0.16%) |
Feb 13, 2008 | 12.48 | 12.67 | 12.48 | 12.59 | 7,116,404 | +0.07(+0.56%) |
Feb 12, 2008 | 12.50 | 12.65 | 12.33 | 12.52 | 10,034,001 | +0.11(+0.89%) |
Feb 11, 2008 | 12.35 | 12.44 | 12.26 | 12.41 | 4,338,654 | +0.08(+0.65%) |
Feb 08, 2008 | 12.10 | 12.47 | 12.10 | 12.33 | 8,387,405 | +0.09(+0.74%) |
Feb 07, 2008 | 12.40 | 12.60 | 12.05 | 12.24 | 20,642,236 | -0.39(-3.09%) |
Feb 06, 2008 | 12.88 | 12.94 | 12.56 | 12.63 | 12,729,543 | -0.14(-1.10%) |
Feb 05, 2008 | 12.97 | 13.02 | 12.42 | 12.77 | 24,436,672 | -0.08(-0.62%) |
Feb 04, 2008 | 12.43 | 13.05 | 12.43 | 12.85 | 21,757,796 | +0.48(+3.88%) |