Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 11.34 | 11.69 | 10.84 | 10.85 | 2,589,139 | -0.39(-3.47%) |
Apr 29, 2008 | 11.30 | 11.35 | 11.01 | 11.24 | 761,909 | -0.10(-0.88%) |
Apr 28, 2008 | 11.18 | 11.50 | 11.09 | 11.34 | 1,358,695 | +0.12(+1.07%) |
Apr 25, 2008 | 11.31 | 11.45 | 11.13 | 11.22 | 653,694 | -0.02(-0.18%) |
Apr 24, 2008 | 10.91 | 11.39 | 10.63 | 11.24 | 716,572 | +0.34(+3.12%) |
Apr 23, 2008 | 10.84 | 10.94 | 10.67 | 10.90 | 672,921 | +0.12(+1.11%) |
Apr 22, 2008 | 10.86 | 10.96 | 10.47 | 10.78 | 822,548 | -0.11(-1.01%) |
Apr 21, 2008 | 10.55 | 10.96 | 10.51 | 10.89 | 714,783 | +0.36(+3.42%) |
Apr 18, 2008 | 10.44 | 10.69 | 10.32 | 10.53 | 462,803 | +0.29(+2.83%) |
Apr 17, 2008 | 10.97 | 11.00 | 10.21 | 10.24 | 1,640,109 | -0.76(-6.91%) |
Apr 16, 2008 | 10.62 | 11.06 | 10.52 | 11.00 | 944,619 | +0.50(+4.76%) |
Apr 15, 2008 | 10.83 | 10.89 | 10.35 | 10.50 | 738,526 | -0.29(-2.69%) |
Apr 14, 2008 | 10.45 | 10.95 | 10.37 | 10.79 | 1,150,852 | +0.33(+3.15%) |
Apr 11, 2008 | 10.47 | 11.01 | 10.39 | 10.46 | 538,426 | -0.36(-3.33%) |
Apr 10, 2008 | 10.86 | 11.07 | 10.74 | 10.82 | 748,428 | -0.02(-0.18%) |
Apr 09, 2008 | 10.92 | 11.07 | 10.69 | 10.84 | 583,561 | -0.11(-1.00%) |
Apr 08, 2008 | 10.80 | 11.17 | 10.80 | 10.95 | 431,974 | -0.02(-0.18%) |
Apr 07, 2008 | 11.33 | 11.38 | 10.81 | 10.97 | 1,019,496 | -0.30(-2.66%) |
Apr 04, 2008 | 11.33 | 11.55 | 11.15 | 11.27 | 749,303 | -0.03(-0.27%) |
Apr 03, 2008 | 10.77 | 11.40 | 10.77 | 11.30 | 778,684 | +0.38(+3.48%) |
Apr 02, 2008 | 11.05 | 11.10 | 10.80 | 10.92 | 995,924 | -0.06(-0.55%) |
Apr 01, 2008 | 10.61 | 11.13 | 10.61 | 10.98 | 1,454,466 | +0.47(+4.47%) |
Mar 31, 2008 | 10.01 | 10.61 | 9.980 | 10.51 | 879,088 | +0.44(+4.37%) |
Mar 28, 2008 | 10.30 | 10.47 | 10.02 | 10.07 | 516,828 | -0.16(-1.56%) |
Mar 27, 2008 | 10.40 | 10.49 | 10.23 | 10.23 | 1,524,291 | -0.14(-1.35%) |
Mar 26, 2008 | 10.37 | 10.54 | 10.25 | 10.37 | 625,496 | -0.09(-0.86%) |
Mar 25, 2008 | 9.990 | 10.55 | 9.960 | 10.46 | 954,077 | +0.51(+5.13%) |
Mar 24, 2008 | 9.540 | 10.11 | 9.470 | 9.950 | 3,656,250 | +0.47(+4.96%) |
Mar 21, 2008 | 9.470 | 9.540 | 8.890 | 9.480 | 1,935,807 | +0.00(+0.00%) |
Mar 20, 2008 | 9.470 | 9.540 | 8.890 | 9.480 | 1,935,807 | +0.16(+1.72%) |
Mar 19, 2008 | 9.470 | 9.590 | 9.230 | 9.320 | 934,249 | -0.11(-1.17%) |
Mar 18, 2008 | 8.840 | 9.490 | 8.760 | 9.430 | 1,374,379 | +0.86(+10.04%) |
Mar 17, 2008 | 9.000 | 9.270 | 8.510 | 8.570 | 1,941,539 | -0.70(-7.55%) |
Mar 14, 2008 | 9.320 | 9.660 | 8.880 | 9.270 | 1,858,955 | -0.02(-0.22%) |
Mar 13, 2008 | 9.250 | 9.460 | 8.820 | 9.290 | 2,204,610 | -0.12(-1.28%) |
Mar 12, 2008 | 8.660 | 9.880 | 8.410 | 9.410 | 4,336,885 | +0.82(+9.55%) |
Mar 11, 2008 | 8.760 | 8.940 | 8.330 | 8.590 | 2,927,549 | +0.06(+0.70%) |
Mar 10, 2008 | 9.480 | 9.548 | 8.330 | 8.530 | 2,352,321 | -0.93(-9.83%) |
Mar 07, 2008 | 9.580 | 9.970 | 9.360 | 9.460 | 1,617,596 | -0.20(-2.07%) |
Mar 06, 2008 | 10.18 | 10.38 | 9.650 | 9.660 | 1,738,603 | -0.60(-5.85%) |
Mar 05, 2008 | 9.840 | 10.74 | 9.830 | 10.26 | 2,532,496 | +0.50(+5.12%) |
Mar 04, 2008 | 9.790 | 9.920 | 9.560 | 9.760 | 2,009,325 | -0.15(-1.51%) |
Mar 03, 2008 | 9.900 | 10.18 | 9.750 | 9.910 | 1,115,157 | +0.00(+0.00%) |
Feb 29, 2008 | 10.08 | 10.15 | 9.750 | 9.910 | 801,244 | -0.31(-3.03%) |
Feb 28, 2008 | 10.40 | 10.40 | 10.04 | 10.22 | 539,491 | -0.07(-0.68%) |
Feb 27, 2008 | 10.30 | 10.54 | 10.22 | 10.29 | 1,415,354 | -0.27(-2.56%) |
Feb 26, 2008 | 10.40 | 11.04 | 10.34 | 10.56 | 1,759,622 | -0.01(-0.09%) |
Feb 25, 2008 | 10.00 | 10.60 | 9.910 | 10.57 | 1,613,642 | +0.66(+6.66%) |
Feb 22, 2008 | 10.50 | 10.50 | 9.820 | 9.910 | 1,945,091 | -0.59(-5.62%) |
Feb 21, 2008 | 10.59 | 10.66 | 9.750 | 10.50 | 4,815,343 | -0.04(-0.38%) |
Feb 20, 2008 | 11.87 | 12.12 | 10.30 | 10.54 | 4,892,697 | -1.46(-12.17%) |
Feb 19, 2008 | 12.39 | 12.42 | 11.91 | 12.00 | 2,030,194 | -0.20(-1.64%) |
Feb 18, 2008 | 12.29 | 12.68 | 12.10 | 12.20 | 2,110,417 | +0.00(+0.00%) |
Feb 15, 2008 | 12.29 | 12.68 | 12.10 | 12.20 | 2,110,417 | -0.22(-1.77%) |
Feb 14, 2008 | 12.29 | 12.83 | 12.21 | 12.42 | 4,421,148 | +0.23(+1.89%) |
Feb 13, 2008 | 12.18 | 12.21 | 11.85 | 12.19 | 1,285,270 | +0.29(+2.44%) |
Feb 12, 2008 | 11.75 | 12.29 | 11.64 | 11.90 | 1,351,800 | +0.26(+2.23%) |
Feb 11, 2008 | 11.95 | 11.99 | 11.52 | 11.64 | 901,285 | -0.34(-2.84%) |
Feb 08, 2008 | 11.83 | 12.16 | 11.78 | 11.98 | 1,178,792 | +0.10(+0.84%) |
Feb 07, 2008 | 11.46 | 11.90 | 11.38 | 11.88 | 860,905 | +0.39(+3.39%) |
Feb 06, 2008 | 11.62 | 11.87 | 11.40 | 11.49 | 972,699 | -0.06(-0.52%) |
Feb 05, 2008 | 11.75 | 11.95 | 11.51 | 11.55 | 1,154,492 | -0.25(-2.12%) |
Feb 04, 2008 | 12.37 | 12.38 | 11.75 | 11.80 | 3,499,246 | -0.56(-4.53%) |