Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.44 | 12.51 | 12.01 | 12.09 | 11,633,544 | -0.35(-2.82%) |
Apr 29, 2008 | 12.24 | 12.50 | 12.24 | 12.44 | 8,169,059 | +0.18(+1.43%) |
Apr 28, 2008 | 12.49 | 12.49 | 12.07 | 12.26 | 12,304,109 | -0.29(-2.33%) |
Apr 25, 2008 | 12.27 | 12.57 | 12.18 | 12.55 | 11,724,228 | +0.32(+2.65%) |
Apr 24, 2008 | 12.11 | 12.35 | 12.03 | 12.23 | 15,703,787 | +0.20(+1.67%) |
Apr 23, 2008 | 11.78 | 12.26 | 11.72 | 12.03 | 14,905,937 | +0.27(+2.26%) |
Apr 22, 2008 | 11.97 | 12.00 | 11.65 | 11.76 | 12,102,703 | -0.31(-2.58%) |
Apr 21, 2008 | 12.25 | 12.28 | 11.91 | 12.07 | 14,108,102 | -0.26(-2.11%) |
Apr 18, 2008 | 12.43 | 12.61 | 12.13 | 12.33 | 16,791,512 | -0.05(-0.37%) |
Apr 17, 2008 | 12.24 | 12.44 | 12.15 | 12.38 | 9,884,889 | +0.12(+1.01%) |
Apr 16, 2008 | 12.26 | 12.35 | 12.03 | 12.26 | 12,724,694 | +0.08(+0.69%) |
Apr 15, 2008 | 11.98 | 12.41 | 11.96 | 12.17 | 14,890,376 | +0.18(+1.46%) |
Apr 14, 2008 | 11.63 | 12.07 | 11.54 | 12.00 | 18,286,426 | +0.34(+2.95%) |
Apr 11, 2008 | 11.82 | 11.85 | 11.60 | 11.65 | 14,344,106 | -0.34(-2.81%) |
Apr 10, 2008 | 12.24 | 12.45 | 11.98 | 11.99 | 25,228,760 | -0.27(-2.22%) |
Apr 09, 2008 | 12.28 | 12.42 | 12.10 | 12.26 | 17,876,138 | -0.08(-0.63%) |
Apr 08, 2008 | 12.24 | 12.42 | 12.24 | 12.34 | 14,769,926 | -0.12(-0.94%) |
Apr 07, 2008 | 12.43 | 12.64 | 12.34 | 12.46 | 19,396,008 | +0.09(+0.73%) |
Apr 04, 2008 | 12.71 | 12.72 | 12.35 | 12.37 | 16,838,680 | -0.52(-4.03%) |
Apr 03, 2008 | 13.02 | 13.09 | 12.66 | 12.89 | 19,378,018 | -0.37(-2.79%) |
Apr 02, 2008 | 13.22 | 13.49 | 13.13 | 13.26 | 11,484,417 | +0.03(+0.25%) |
Apr 01, 2008 | 13.03 | 13.31 | 12.83 | 13.22 | 14,085,164 | +0.45(+3.51%) |
Mar 31, 2008 | 12.68 | 12.90 | 12.63 | 12.78 | 13,120,467 | +0.10(+0.82%) |
Mar 28, 2008 | 12.94 | 12.97 | 12.55 | 12.67 | 14,117,386 | -0.43(-3.27%) |
Mar 27, 2008 | 13.42 | 13.44 | 13.08 | 13.10 | 12,969,613 | -0.27(-2.04%) |
Mar 26, 2008 | 13.29 | 13.53 | 13.25 | 13.37 | 15,333,290 | -0.08(-0.63%) |
Mar 25, 2008 | 13.54 | 13.58 | 13.24 | 13.46 | 12,568,364 | -0.40(-2.86%) |
Mar 24, 2008 | 13.56 | 14.21 | 13.56 | 13.85 | 15,645,764 | -0.02(-0.14%) |
Mar 21, 2008 | 13.36 | 13.94 | 13.31 | 13.87 | 17,026,992 | +0.00(+0.00%) |
Mar 20, 2008 | 13.36 | 13.94 | 13.31 | 13.87 | 17,026,992 | +0.52(+3.89%) |
Mar 19, 2008 | 13.46 | 13.73 | 13.26 | 13.35 | 21,035,524 | +0.02(+0.15%) |
Mar 18, 2008 | 12.97 | 13.34 | 12.89 | 13.33 | 16,163,170 | +0.56(+4.37%) |
Mar 17, 2008 | 12.53 | 12.95 | 12.45 | 12.78 | 18,897,806 | -0.08(-0.66%) |
Mar 14, 2008 | 13.26 | 13.26 | 12.57 | 12.86 | 18,654,532 | -0.27(-2.08%) |
Mar 13, 2008 | 12.63 | 13.19 | 12.62 | 13.13 | 18,868,550 | +0.31(+2.38%) |
Mar 12, 2008 | 12.98 | 13.36 | 12.82 | 12.83 | 15,340,376 | -0.10(-0.80%) |
Mar 11, 2008 | 12.87 | 12.98 | 12.44 | 12.93 | 16,903,930 | +0.38(+3.05%) |
Mar 10, 2008 | 12.70 | 12.81 | 12.49 | 12.55 | 16,374,563 | -0.16(-1.28%) |
Mar 07, 2008 | 12.45 | 12.81 | 12.35 | 12.71 | 16,596,696 | +0.14(+1.08%) |
Mar 06, 2008 | 13.03 | 13.04 | 12.47 | 12.57 | 18,129,482 | -0.75(-5.60%) |
Mar 05, 2008 | 13.27 | 13.81 | 13.18 | 13.32 | 18,442,266 | +0.12(+0.88%) |
Mar 04, 2008 | 13.20 | 13.35 | 13.05 | 13.20 | 17,828,732 | -0.09(-0.68%) |
Mar 03, 2008 | 13.10 | 13.37 | 12.84 | 13.29 | 16,519,722 | +0.20(+1.54%) |
Feb 29, 2008 | 13.44 | 13.44 | 12.99 | 13.09 | 33,954,872 | +0.47(+3.70%) |
Feb 28, 2008 | 12.84 | 12.98 | 12.48 | 12.63 | 13,732,232 | -0.27(-2.11%) |
Feb 27, 2008 | 13.11 | 13.15 | 12.71 | 12.90 | 14,642,345 | -0.26(-1.97%) |
Feb 26, 2008 | 12.90 | 13.25 | 12.90 | 13.16 | 22,541,032 | +0.20(+1.55%) |
Feb 25, 2008 | 12.79 | 12.98 | 12.67 | 12.96 | 22,085,198 | +0.16(+1.27%) |
Feb 22, 2008 | 12.61 | 12.79 | 12.46 | 12.79 | 9,727,331 | +0.27(+2.18%) |
Feb 21, 2008 | 12.72 | 12.88 | 12.48 | 12.52 | 12,920,412 | -0.17(-1.33%) |
Feb 20, 2008 | 12.50 | 12.75 | 12.47 | 12.69 | 25,691,230 | +0.21(+1.66%) |
Feb 19, 2008 | 12.83 | 12.98 | 12.43 | 12.48 | 12,523,824 | -0.31(-2.39%) |
Feb 18, 2008 | 12.50 | 12.81 | 12.42 | 12.79 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.50 | 12.81 | 12.42 | 12.79 | 13,407,112 | +0.18(+1.39%) |
Feb 14, 2008 | 12.91 | 12.98 | 12.46 | 12.61 | 12,973,026 | -0.41(-3.14%) |
Feb 13, 2008 | 13.02 | 13.20 | 12.82 | 13.02 | 11,543,115 | +0.08(+0.60%) |
Feb 12, 2008 | 13.02 | 13.26 | 12.85 | 12.94 | 9,897,370 | -0.03(-0.20%) |
Feb 11, 2008 | 12.86 | 12.97 | 12.64 | 12.97 | 15,033,376 | +0.13(+1.01%) |
Feb 08, 2008 | 12.67 | 13.11 | 12.54 | 12.84 | 18,978,574 | +0.08(+0.66%) |
Feb 07, 2008 | 11.86 | 12.89 | 11.86 | 12.76 | 18,234,704 | +0.86(+7.20%) |
Feb 06, 2008 | 11.89 | 12.30 | 11.76 | 11.90 | 16,068,960 | +0.10(+0.88%) |
Feb 05, 2008 | 11.92 | 12.22 | 11.74 | 11.80 | 13,853,897 | -0.36(-2.99%) |
Feb 04, 2008 | 12.51 | 12.60 | 12.04 | 12.16 | 10,355,433 | -0.40(-3.15%) |