Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.40 | 12.79 | 12.40 | 12.60 | 3,842,146 | +0.11(+0.88%) |
Apr 29, 2008 | 12.63 | 12.74 | 12.48 | 12.49 | 2,027,281 | -0.17(-1.32%) |
Apr 28, 2008 | 12.73 | 12.75 | 12.55 | 12.66 | 1,611,546 | -0.05(-0.36%) |
Apr 25, 2008 | 12.80 | 12.83 | 12.38 | 12.70 | 2,102,420 | -0.02(-0.14%) |
Apr 24, 2008 | 12.25 | 12.78 | 12.25 | 12.72 | 2,784,980 | +0.49(+4.00%) |
Apr 23, 2008 | 12.17 | 12.67 | 12.02 | 12.23 | 2,457,905 | +0.12(+0.95%) |
Apr 22, 2008 | 12.22 | 12.22 | 11.80 | 12.11 | 2,027,203 | -0.18(-1.45%) |
Apr 21, 2008 | 12.37 | 12.37 | 12.17 | 12.29 | 1,518,929 | -0.07(-0.56%) |
Apr 18, 2008 | 12.57 | 12.63 | 12.30 | 12.36 | 2,410,913 | +0.05(+0.42%) |
Apr 17, 2008 | 12.14 | 12.36 | 12.12 | 12.31 | 1,591,279 | +0.11(+0.90%) |
Apr 16, 2008 | 11.99 | 12.23 | 11.91 | 12.20 | 2,164,869 | +0.36(+3.02%) |
Apr 15, 2008 | 11.89 | 11.92 | 11.64 | 11.84 | 5,468,592 | +0.07(+0.64%) |
Apr 14, 2008 | 11.57 | 12.03 | 11.57 | 11.77 | 3,287,601 | -0.26(-2.16%) |
Apr 11, 2008 | 12.29 | 12.40 | 11.96 | 12.03 | 5,594,548 | -0.26(-2.11%) |
Apr 10, 2008 | 12.10 | 12.44 | 12.10 | 12.29 | 3,101,753 | -0.19(-1.52%) |
Apr 09, 2008 | 12.48 | 12.63 | 12.40 | 12.48 | 5,481,286 | -0.03(-0.23%) |
Apr 08, 2008 | 12.27 | 12.59 | 12.23 | 12.51 | 4,370,862 | +0.17(+1.40%) |
Apr 07, 2008 | 12.41 | 12.53 | 12.00 | 12.33 | 2,740,518 | -0.02(-0.14%) |
Apr 04, 2008 | 12.59 | 12.59 | 12.17 | 12.35 | 3,755,248 | +0.17(+1.37%) |
Apr 03, 2008 | 12.20 | 12.46 | 11.96 | 12.18 | 5,848,427 | -0.06(-0.52%) |
Apr 02, 2008 | 12.32 | 12.45 | 12.19 | 12.25 | 3,746,717 | -0.07(-0.56%) |
Apr 01, 2008 | 11.91 | 12.33 | 11.91 | 12.32 | 8,060,462 | +0.36(+2.99%) |
Mar 31, 2008 | 12.07 | 12.14 | 11.93 | 11.96 | 6,734,585 | -0.12(-0.95%) |
Mar 28, 2008 | 12.25 | 12.38 | 11.99 | 12.07 | 3,989,935 | -0.01(-0.10%) |
Mar 27, 2008 | 12.49 | 12.58 | 12.08 | 12.08 | 5,845,184 | -0.41(-3.27%) |
Mar 26, 2008 | 12.67 | 12.70 | 12.38 | 12.49 | 5,751,062 | -0.20(-1.59%) |
Mar 25, 2008 | 12.63 | 12.74 | 12.51 | 12.70 | 5,367,633 | +0.06(+0.50%) |
Mar 24, 2008 | 12.26 | 12.67 | 12.06 | 12.63 | 6,109,056 | +0.48(+3.98%) |
Mar 21, 2008 | 11.79 | 12.15 | 11.70 | 12.15 | 6,972,159 | +0.00(+0.00%) |
Mar 20, 2008 | 11.79 | 12.15 | 11.70 | 12.15 | 6,972,159 | +0.44(+3.79%) |
Mar 19, 2008 | 11.48 | 11.87 | 11.47 | 11.70 | 9,263,673 | +0.32(+2.83%) |
Mar 18, 2008 | 10.52 | 11.41 | 10.52 | 11.38 | 13,135,113 | +0.81(+7.63%) |
Mar 17, 2008 | 9.982 | 10.73 | 9.977 | 10.58 | 13,154,708 | +0.51(+5.09%) |
Mar 14, 2008 | 10.22 | 10.39 | 9.994 | 10.06 | 5,188,733 | -0.13(-1.30%) |
Mar 13, 2008 | 9.982 | 10.25 | 9.977 | 10.20 | 5,745,007 | +0.06(+0.57%) |
Mar 12, 2008 | 10.39 | 10.39 | 10.11 | 10.14 | 3,938,386 | -0.14(-1.35%) |
Mar 11, 2008 | 10.30 | 10.36 | 10.13 | 10.28 | 7,071,880 | +0.18(+1.77%) |
Mar 10, 2008 | 10.30 | 10.30 | 10.07 | 10.10 | 4,141,435 | -0.10(-0.96%) |
Mar 07, 2008 | 10.08 | 10.32 | 10.07 | 10.20 | 6,450,007 | -0.07(-0.73%) |
Mar 06, 2008 | 10.28 | 10.63 | 10.14 | 10.27 | 9,423,286 | +0.34(+3.42%) |
Mar 05, 2008 | 10.33 | 10.33 | 9.867 | 9.931 | 8,470,595 | -0.33(-3.25%) |
Mar 04, 2008 | 10.24 | 10.59 | 10.11 | 10.26 | 8,533,699 | -0.29(-2.78%) |
Mar 03, 2008 | 10.70 | 10.76 | 10.49 | 10.56 | 2,722,754 | -0.18(-1.72%) |
Feb 29, 2008 | 10.98 | 11.10 | 10.70 | 10.74 | 4,652,614 | -0.38(-3.42%) |
Feb 28, 2008 | 11.09 | 11.22 | 10.93 | 11.12 | 2,738,414 | -0.07(-0.62%) |
Feb 27, 2008 | 10.95 | 11.23 | 10.90 | 11.19 | 2,530,601 | +0.20(+1.83%) |
Feb 26, 2008 | 10.42 | 11.04 | 10.42 | 10.99 | 2,942,964 | +0.31(+2.91%) |
Feb 25, 2008 | 10.58 | 10.73 | 10.34 | 10.68 | 2,844,202 | +0.09(+0.82%) |
Feb 22, 2008 | 10.69 | 10.69 | 10.30 | 10.59 | 3,690,465 | -0.07(-0.65%) |
Feb 21, 2008 | 10.73 | 10.81 | 10.63 | 10.66 | 3,013,648 | -0.06(-0.54%) |
Feb 20, 2008 | 10.61 | 10.75 | 10.51 | 10.72 | 2,663,939 | +0.08(+0.76%) |
Feb 19, 2008 | 10.84 | 10.94 | 10.59 | 10.64 | 2,825,953 | -0.10(-0.96%) |
Feb 18, 2008 | 10.74 | 10.88 | 10.58 | 10.74 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.74 | 10.88 | 10.58 | 10.74 | 3,123,027 | -0.13(-1.17%) |
Feb 14, 2008 | 10.99 | 11.05 | 10.87 | 10.87 | 2,429,955 | -0.14(-1.26%) |
Feb 13, 2008 | 10.93 | 11.03 | 10.80 | 11.01 | 3,879,932 | +0.20(+1.81%) |
Feb 12, 2008 | 10.85 | 10.94 | 10.70 | 10.81 | 2,520,059 | +0.01(+0.05%) |
Feb 11, 2008 | 10.83 | 10.89 | 10.73 | 10.81 | 2,125,299 | +0.01(+0.05%) |
Feb 08, 2008 | 10.91 | 11.01 | 10.71 | 10.80 | 2,693,186 | -0.07(-0.64%) |
Feb 07, 2008 | 10.76 | 10.97 | 10.71 | 10.87 | 3,444,709 | +0.06(+0.59%) |
Feb 06, 2008 | 11.01 | 11.17 | 10.78 | 10.81 | 3,436,518 | -0.15(-1.37%) |
Feb 05, 2008 | 11.47 | 11.47 | 10.93 | 10.96 | 3,220,668 | -0.35(-3.06%) |
Feb 04, 2008 | 11.50 | 11.52 | 11.23 | 11.30 | 2,531,356 | -0.14(-1.21%) |