Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 11.95 | 11.96 | 11.28 | 11.29 | 6,694,386 | -0.66(-5.51%) |
Apr 29, 2008 | 12.29 | 12.38 | 11.74 | 11.95 | 5,785,872 | -0.34(-2.75%) |
Apr 28, 2008 | 11.83 | 12.53 | 11.54 | 12.29 | 5,661,503 | +0.43(+3.65%) |
Apr 25, 2008 | 12.11 | 12.11 | 11.51 | 11.86 | 6,889,308 | -0.10(-0.87%) |
Apr 24, 2008 | 11.25 | 12.27 | 11.21 | 11.96 | 9,746,732 | +0.65(+5.74%) |
Apr 23, 2008 | 12.12 | 12.12 | 11.08 | 11.31 | 7,816,602 | -0.66(-5.50%) |
Apr 22, 2008 | 12.56 | 12.58 | 11.86 | 11.97 | 7,826,510 | -0.67(-5.28%) |
Apr 21, 2008 | 12.67 | 12.78 | 12.34 | 12.64 | 4,744,524 | -0.20(-1.55%) |
Apr 18, 2008 | 13.16 | 13.36 | 12.75 | 12.83 | 5,850,921 | -0.06(-0.47%) |
Apr 17, 2008 | 12.73 | 12.96 | 12.50 | 12.89 | 5,534,908 | -0.04(-0.33%) |
Apr 16, 2008 | 12.55 | 13.03 | 12.18 | 12.94 | 6,458,462 | +0.75(+6.18%) |
Apr 15, 2008 | 11.92 | 12.28 | 11.60 | 12.18 | 7,181,141 | +0.34(+2.85%) |
Apr 14, 2008 | 12.00 | 12.10 | 11.67 | 11.85 | 4,371,885 | -0.28(-2.29%) |
Apr 11, 2008 | 12.20 | 12.51 | 11.93 | 12.12 | 5,822,182 | -0.36(-2.91%) |
Apr 10, 2008 | 12.04 | 12.88 | 12.04 | 12.49 | 8,249,229 | +0.36(+2.93%) |
Apr 09, 2008 | 12.92 | 13.11 | 12.11 | 12.13 | 8,291,354 | -0.81(-6.22%) |
Apr 08, 2008 | 13.47 | 13.61 | 12.59 | 12.94 | 13,030,982 | -0.80(-5.80%) |
Apr 07, 2008 | 13.73 | 14.56 | 13.68 | 13.73 | 12,305,778 | +0.04(+0.32%) |
Apr 04, 2008 | 13.77 | 13.94 | 13.29 | 13.69 | 9,051,737 | -0.09(-0.63%) |
Apr 03, 2008 | 13.34 | 13.87 | 12.96 | 13.78 | 10,387,263 | +0.33(+2.45%) |
Apr 02, 2008 | 13.41 | 14.17 | 13.31 | 13.45 | 15,874,578 | +0.07(+0.56%) |
Apr 01, 2008 | 12.96 | 13.42 | 12.83 | 13.37 | 14,485,589 | +0.77(+6.14%) |
Mar 31, 2008 | 12.25 | 12.90 | 11.89 | 12.60 | 7,480,611 | +0.44(+3.63%) |
Mar 28, 2008 | 12.56 | 12.56 | 12.05 | 12.16 | 5,438,449 | -0.33(-2.64%) |
Mar 27, 2008 | 12.47 | 13.07 | 12.35 | 12.49 | 12,142,274 | +0.20(+1.62%) |
Mar 26, 2008 | 12.95 | 13.17 | 12.15 | 12.29 | 12,076,308 | -0.74(-5.71%) |
Mar 25, 2008 | 13.63 | 13.85 | 13.00 | 13.03 | 13,966,773 | -0.37(-2.78%) |
Mar 24, 2008 | 12.96 | 14.32 | 12.31 | 13.41 | 14,632,717 | +0.70(+5.52%) |
Mar 21, 2008 | 11.69 | 12.89 | 11.35 | 12.70 | 16,574,943 | +0.00(+0.00%) |
Mar 20, 2008 | 11.69 | 12.89 | 11.35 | 12.70 | 16,574,943 | +1.35(+11.90%) |
Mar 19, 2008 | 11.30 | 11.95 | 11.15 | 11.35 | 12,532,161 | +0.13(+1.16%) |
Mar 18, 2008 | 10.73 | 11.74 | 10.48 | 11.22 | 12,952,230 | +1.13(+11.24%) |
Mar 17, 2008 | 9.959 | 10.54 | 9.708 | 10.09 | 10,385,990 | -0.51(-4.82%) |
Mar 14, 2008 | 10.97 | 11.26 | 10.33 | 10.60 | 11,774,493 | -0.37(-3.39%) |
Mar 13, 2008 | 9.821 | 11.08 | 9.682 | 10.97 | 10,943,502 | +0.76(+7.46%) |
Mar 12, 2008 | 10.93 | 11.00 | 10.19 | 10.21 | 7,231,792 | -0.61(-5.68%) |
Mar 11, 2008 | 10.83 | 11.09 | 10.07 | 10.83 | 15,763,701 | +0.62(+6.11%) |
Mar 10, 2008 | 10.31 | 10.77 | 9.994 | 10.20 | 11,102,583 | -0.06(-0.59%) |
Mar 07, 2008 | 10.36 | 10.82 | 9.873 | 10.26 | 9,681,346 | -0.29(-2.79%) |
Mar 06, 2008 | 11.28 | 11.29 | 10.43 | 10.56 | 6,565,834 | -0.81(-7.09%) |
Mar 05, 2008 | 11.23 | 11.86 | 10.99 | 11.36 | 10,426,466 | +0.21(+1.86%) |
Mar 04, 2008 | 10.82 | 11.42 | 10.52 | 11.15 | 12,741,265 | +0.24(+2.22%) |
Mar 03, 2008 | 11.57 | 11.66 | 10.73 | 10.91 | 10,884,889 | -0.81(-6.94%) |
Feb 29, 2008 | 12.70 | 12.70 | 10.99 | 11.73 | 10,135,140 | -1.13(-8.82%) |
Feb 28, 2008 | 13.54 | 13.67 | 12.77 | 12.86 | 8,373,228 | -0.92(-6.66%) |
Feb 27, 2008 | 13.35 | 14.17 | 13.21 | 13.78 | 13,554,723 | +0.36(+2.71%) |
Feb 26, 2008 | 12.73 | 13.62 | 12.57 | 13.41 | 18,501,090 | +0.64(+5.02%) |
Feb 25, 2008 | 12.77 | 12.86 | 12.43 | 12.77 | 11,233,648 | +0.03(+0.27%) |
Feb 22, 2008 | 12.55 | 12.76 | 12.10 | 12.74 | 7,746,824 | +0.22(+1.73%) |
Feb 21, 2008 | 12.84 | 13.07 | 12.35 | 12.52 | 10,439,551 | -0.29(-2.30%) |
Feb 20, 2008 | 12.12 | 13.01 | 12.08 | 12.82 | 18,414,294 | +0.55(+4.52%) |
Feb 19, 2008 | 12.12 | 12.37 | 11.65 | 12.26 | 13,141,466 | +0.50(+4.27%) |
Feb 18, 2008 | 12.27 | 12.33 | 11.48 | 11.76 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.27 | 12.33 | 11.48 | 11.76 | 6,579,896 | -0.59(-4.77%) |
Feb 14, 2008 | 12.83 | 12.91 | 12.15 | 12.35 | 6,208,237 | -0.44(-3.45%) |
Feb 13, 2008 | 12.56 | 12.85 | 12.18 | 12.79 | 7,908,732 | +0.47(+3.80%) |
Feb 12, 2008 | 12.88 | 12.90 | 12.25 | 12.32 | 8,166,271 | -0.45(-3.53%) |
Feb 11, 2008 | 12.57 | 12.93 | 12.18 | 12.77 | 9,787,142 | +0.23(+1.79%) |
Feb 08, 2008 | 12.70 | 13.06 | 12.14 | 12.55 | 8,676,666 | -0.21(-1.63%) |
Feb 07, 2008 | 11.86 | 13.37 | 11.86 | 12.76 | 12,382,246 | +0.42(+3.44%) |
Feb 06, 2008 | 12.79 | 13.05 | 12.12 | 12.33 | 10,413,322 | -0.44(-3.46%) |
Feb 05, 2008 | 13.40 | 13.93 | 12.65 | 12.77 | 14,865,690 | -0.42(-3.21%) |
Feb 04, 2008 | 13.51 | 13.64 | 12.96 | 13.20 | 9,731,663 | -0.52(-3.79%) |