Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.67 | 12.79 | 12.54 | 12.67 | 14,961,638 | -0.04(-0.35%) |
Apr 29, 2008 | 12.87 | 12.91 | 12.55 | 12.72 | 20,978,962 | +0.51(+4.18%) |
Apr 28, 2008 | 12.38 | 12.52 | 12.14 | 12.21 | 14,098,195 | -0.21(-1.67%) |
Apr 25, 2008 | 12.45 | 12.45 | 12.11 | 12.41 | 6,561,410 | +0.08(+0.67%) |
Apr 24, 2008 | 12.30 | 12.47 | 12.00 | 12.33 | 8,636,591 | +0.08(+0.65%) |
Apr 23, 2008 | 12.07 | 12.35 | 11.92 | 12.25 | 7,913,312 | +0.28(+2.36%) |
Apr 22, 2008 | 12.16 | 12.20 | 11.92 | 11.97 | 5,325,851 | -0.31(-2.53%) |
Apr 21, 2008 | 12.03 | 12.31 | 11.97 | 12.28 | 6,211,264 | +0.20(+1.63%) |
Apr 18, 2008 | 12.16 | 12.19 | 11.93 | 12.08 | 6,350,456 | +0.17(+1.45%) |
Apr 17, 2008 | 11.99 | 12.00 | 11.78 | 11.91 | 4,164,560 | -0.04(-0.38%) |
Apr 16, 2008 | 11.65 | 11.97 | 11.64 | 11.96 | 6,247,267 | +0.44(+3.83%) |
Apr 15, 2008 | 11.38 | 11.53 | 11.23 | 11.51 | 5,809,670 | +0.13(+1.12%) |
Apr 14, 2008 | 11.44 | 11.53 | 11.34 | 11.39 | 4,952,248 | -0.01(-0.06%) |
Apr 11, 2008 | 11.61 | 11.80 | 11.37 | 11.39 | 6,527,112 | -0.36(-3.02%) |
Apr 10, 2008 | 11.65 | 11.88 | 11.55 | 11.75 | 7,232,763 | +0.09(+0.74%) |
Apr 09, 2008 | 11.69 | 11.77 | 11.57 | 11.66 | 5,976,078 | +0.01(+0.06%) |
Apr 08, 2008 | 11.78 | 11.78 | 11.60 | 11.66 | 4,619,125 | -0.09(-0.79%) |
Apr 07, 2008 | 11.78 | 11.94 | 11.69 | 11.75 | 5,774,949 | +0.02(+0.18%) |
Apr 04, 2008 | 11.81 | 11.82 | 11.61 | 11.73 | 9,665,053 | -0.06(-0.47%) |
Apr 03, 2008 | 11.97 | 11.98 | 11.61 | 11.78 | 8,158,705 | -0.17(-1.41%) |
Apr 02, 2008 | 11.79 | 12.08 | 11.71 | 11.95 | 12,487,972 | +0.19(+1.61%) |
Apr 01, 2008 | 11.52 | 11.79 | 11.40 | 11.76 | 7,958,101 | +0.48(+4.22%) |
Mar 31, 2008 | 11.21 | 11.40 | 11.17 | 11.29 | 6,433,513 | +0.08(+0.71%) |
Mar 28, 2008 | 11.26 | 11.60 | 11.19 | 11.21 | 7,004,006 | -0.17(-1.49%) |
Mar 27, 2008 | 11.70 | 11.70 | 11.37 | 11.38 | 8,132,687 | -0.30(-2.54%) |
Mar 26, 2008 | 11.83 | 11.92 | 11.65 | 11.67 | 8,739,218 | -0.24(-2.05%) |
Mar 25, 2008 | 11.82 | 11.98 | 11.70 | 11.92 | 8,286,187 | +0.15(+1.26%) |
Mar 24, 2008 | 11.59 | 12.06 | 11.56 | 11.77 | 11,816,961 | +0.26(+2.25%) |
Mar 21, 2008 | 11.44 | 11.57 | 11.29 | 11.51 | 9,704,507 | +0.00(+0.00%) |
Mar 20, 2008 | 11.44 | 11.57 | 11.29 | 11.51 | 9,704,507 | +0.14(+1.27%) |
Mar 19, 2008 | 11.67 | 11.89 | 11.37 | 11.37 | 9,044,725 | -0.27(-2.28%) |
Mar 18, 2008 | 11.30 | 11.67 | 11.15 | 11.63 | 9,445,982 | +0.53(+4.82%) |
Mar 17, 2008 | 11.09 | 11.24 | 10.87 | 11.10 | 6,912,643 | +0.04(+0.34%) |
Mar 14, 2008 | 11.33 | 11.35 | 10.90 | 11.06 | 7,851,285 | -0.23(-2.05%) |
Mar 13, 2008 | 11.01 | 11.34 | 10.97 | 11.29 | 5,507,646 | +0.13(+1.14%) |
Mar 12, 2008 | 11.28 | 11.41 | 11.10 | 11.16 | 8,223,545 | -0.09(-0.83%) |
Mar 11, 2008 | 10.89 | 11.26 | 10.83 | 11.26 | 10,964,054 | +0.53(+4.95%) |
Mar 10, 2008 | 10.82 | 10.96 | 10.72 | 10.72 | 7,889,436 | -0.10(-0.92%) |
Mar 07, 2008 | 10.78 | 11.13 | 10.68 | 10.82 | 10,174,386 | -0.01(-0.10%) |
Mar 06, 2008 | 11.08 | 11.10 | 10.83 | 10.83 | 7,482,617 | -0.25(-2.27%) |
Mar 05, 2008 | 11.00 | 11.12 | 10.93 | 11.09 | 11,753,006 | +0.07(+0.59%) |
Mar 04, 2008 | 10.76 | 11.06 | 10.65 | 11.02 | 15,072,222 | +0.20(+1.82%) |
Mar 03, 2008 | 10.90 | 10.93 | 10.66 | 10.82 | 19,486,176 | +0.21(+1.98%) |
Feb 29, 2008 | 10.83 | 10.90 | 10.57 | 10.61 | 25,967,036 | -0.36(-3.30%) |
Feb 28, 2008 | 11.24 | 11.24 | 10.92 | 10.98 | 7,963,632 | -0.37(-3.28%) |
Feb 27, 2008 | 11.12 | 11.51 | 11.06 | 11.35 | 12,033,996 | +0.18(+1.57%) |
Feb 26, 2008 | 10.90 | 11.43 | 10.90 | 11.17 | 9,738,300 | +0.20(+1.82%) |
Feb 25, 2008 | 10.76 | 11.03 | 10.64 | 10.97 | 8,874,469 | +0.28(+2.65%) |
Feb 22, 2008 | 10.85 | 10.88 | 10.50 | 10.69 | 9,133,785 | -0.08(-0.77%) |
Feb 21, 2008 | 10.77 | 11.03 | 10.72 | 10.77 | 7,476,884 | +0.06(+0.52%) |
Feb 20, 2008 | 10.43 | 10.77 | 10.41 | 10.72 | 8,156,125 | +0.28(+2.68%) |
Feb 19, 2008 | 10.75 | 10.85 | 10.43 | 10.44 | 10,185,081 | -0.18(-1.66%) |
Feb 18, 2008 | 10.73 | 10.82 | 10.56 | 10.61 | 7,572,588 | +0.00(+0.00%) |
Feb 15, 2008 | 10.73 | 10.82 | 10.56 | 10.61 | 7,572,588 | -0.17(-1.57%) |
Feb 14, 2008 | 11.00 | 11.00 | 10.74 | 10.78 | 16,807,650 | -0.15(-1.39%) |
Feb 13, 2008 | 10.90 | 11.09 | 10.87 | 10.93 | 16,375,750 | +0.04(+0.38%) |
Feb 12, 2008 | 10.89 | 11.13 | 10.80 | 10.89 | 11,992,985 | +0.11(+1.02%) |
Feb 11, 2008 | 10.69 | 10.83 | 10.69 | 10.78 | 15,101,149 | +0.06(+0.55%) |
Feb 08, 2008 | 10.49 | 10.75 | 10.49 | 10.72 | 12,383,020 | +0.11(+1.07%) |
Feb 07, 2008 | 10.42 | 10.76 | 10.30 | 10.61 | 10,301,723 | +0.16(+1.55%) |
Feb 06, 2008 | 10.69 | 10.78 | 10.43 | 10.45 | 8,109,830 | -0.15(-1.40%) |
Feb 05, 2008 | 10.72 | 10.84 | 10.56 | 10.60 | 10,068,103 | -0.43(-3.91%) |
Feb 04, 2008 | 11.10 | 11.21 | 11.00 | 11.03 | 9,352,183 | -0.15(-1.33%) |