Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.02 | 12.11 | 11.78 | 11.88 | 11,562,545 | -0.09(-0.75%) |
Apr 29, 2008 | 11.67 | 11.99 | 11.61 | 11.97 | 8,775,468 | +0.39(+3.33%) |
Apr 28, 2008 | 11.44 | 11.67 | 11.27 | 11.58 | 6,953,166 | +0.16(+1.41%) |
Apr 25, 2008 | 11.43 | 11.54 | 11.18 | 11.42 | 6,428,041 | +0.03(+0.24%) |
Apr 24, 2008 | 10.91 | 11.46 | 10.91 | 11.40 | 10,471,620 | +0.48(+4.44%) |
Apr 23, 2008 | 10.66 | 11.05 | 10.54 | 10.91 | 10,040,705 | +0.34(+3.23%) |
Apr 22, 2008 | 10.97 | 11.11 | 10.56 | 10.57 | 10,081,754 | -0.47(-4.23%) |
Apr 21, 2008 | 11.20 | 11.31 | 10.94 | 11.04 | 8,296,562 | -0.24(-2.15%) |
Apr 18, 2008 | 11.46 | 11.46 | 11.14 | 11.28 | 8,136,651 | -0.04(-0.32%) |
Apr 17, 2008 | 11.10 | 11.53 | 10.99 | 11.32 | 7,438,679 | +0.10(+0.88%) |
Apr 16, 2008 | 11.32 | 11.46 | 11.08 | 11.22 | 10,100,173 | +0.13(+1.21%) |
Apr 15, 2008 | 11.50 | 11.61 | 10.82 | 11.08 | 10,998,896 | -0.32(-2.83%) |
Apr 14, 2008 | 11.37 | 11.58 | 11.33 | 11.41 | 6,254,341 | +0.05(+0.47%) |
Apr 11, 2008 | 11.54 | 11.61 | 11.29 | 11.35 | 8,430,248 | -0.26(-2.24%) |
Apr 10, 2008 | 11.20 | 11.64 | 11.20 | 11.61 | 7,310,048 | +0.39(+3.52%) |
Apr 09, 2008 | 11.40 | 11.47 | 11.09 | 11.22 | 7,508,044 | -0.15(-1.34%) |
Apr 08, 2008 | 11.44 | 11.52 | 11.21 | 11.37 | 7,422,010 | -0.04(-0.39%) |
Apr 07, 2008 | 11.32 | 11.44 | 11.22 | 11.41 | 4,666,143 | +0.05(+0.47%) |
Apr 04, 2008 | 11.15 | 11.54 | 11.15 | 11.36 | 7,322,855 | -0.04(-0.39%) |
Apr 03, 2008 | 11.38 | 11.43 | 11.13 | 11.41 | 10,920,362 | -0.06(-0.55%) |
Apr 02, 2008 | 11.43 | 11.64 | 11.32 | 11.47 | 8,201,248 | +0.03(+0.24%) |
Apr 01, 2008 | 11.23 | 11.46 | 11.17 | 11.44 | 16,862,378 | +0.31(+2.82%) |
Mar 31, 2008 | 10.81 | 11.15 | 10.81 | 11.13 | 16,303,442 | +0.33(+3.08%) |
Mar 28, 2008 | 10.97 | 11.11 | 10.63 | 10.80 | 12,323,152 | -0.14(-1.31%) |
Mar 27, 2008 | 10.63 | 11.23 | 10.63 | 10.94 | 11,392,446 | +0.35(+3.31%) |
Mar 26, 2008 | 11.10 | 11.22 | 10.55 | 10.59 | 7,634,344 | -0.59(-5.30%) |
Mar 25, 2008 | 10.96 | 11.26 | 10.86 | 11.18 | 5,906,703 | +0.25(+2.30%) |
Mar 24, 2008 | 11.03 | 11.09 | 10.86 | 10.93 | 6,285,405 | -0.07(-0.65%) |
Mar 21, 2008 | 10.71 | 11.09 | 10.54 | 11.00 | 7,511,303 | +0.00(+0.00%) |
Mar 20, 2008 | 10.71 | 11.09 | 10.54 | 11.00 | 7,511,303 | +0.45(+4.25%) |
Mar 19, 2008 | 10.87 | 11.06 | 10.55 | 10.55 | 9,812,455 | -0.36(-3.29%) |
Mar 18, 2008 | 10.56 | 10.92 | 10.32 | 10.91 | 8,770,266 | +0.53(+5.10%) |
Mar 17, 2008 | 10.22 | 10.53 | 10.13 | 10.38 | 10,160,996 | -0.06(-0.60%) |
Mar 14, 2008 | 10.60 | 10.71 | 10.16 | 10.45 | 9,647,842 | -0.05(-0.51%) |
Mar 13, 2008 | 10.06 | 10.61 | 9.979 | 10.50 | 11,056,497 | +0.19(+1.83%) |
Mar 12, 2008 | 11.13 | 11.13 | 10.26 | 10.31 | 16,453,460 | -0.82(-7.34%) |
Mar 11, 2008 | 11.06 | 11.13 | 10.80 | 11.13 | 6,355,961 | +0.30(+2.73%) |
Mar 10, 2008 | 10.95 | 11.15 | 10.79 | 10.83 | 7,425,310 | -0.11(-0.98%) |
Mar 07, 2008 | 11.11 | 11.44 | 10.88 | 10.94 | 6,841,443 | -0.28(-2.48%) |
Mar 06, 2008 | 11.58 | 11.58 | 11.18 | 11.22 | 7,455,617 | -0.44(-3.77%) |
Mar 05, 2008 | 11.03 | 11.67 | 11.03 | 11.66 | 10,174,606 | +0.31(+2.77%) |
Mar 04, 2008 | 10.85 | 11.41 | 10.85 | 11.34 | 7,925,862 | +0.37(+3.35%) |
Mar 03, 2008 | 10.97 | 11.04 | 10.82 | 10.97 | 6,044,177 | -0.03(-0.25%) |
Feb 29, 2008 | 11.21 | 11.32 | 10.96 | 11.00 | 6,160,696 | -0.26(-2.31%) |
Feb 28, 2008 | 11.48 | 11.53 | 11.23 | 11.26 | 5,566,020 | -0.18(-1.57%) |
Feb 27, 2008 | 11.53 | 11.54 | 11.35 | 11.44 | 4,772,101 | -0.18(-1.54%) |
Feb 26, 2008 | 11.64 | 11.75 | 11.49 | 11.62 | 4,704,540 | -0.02(-0.15%) |
Feb 25, 2008 | 11.58 | 11.66 | 11.34 | 11.64 | 4,925,176 | +0.09(+0.78%) |
Feb 22, 2008 | 11.40 | 11.57 | 11.24 | 11.55 | 5,739,012 | +0.22(+1.90%) |
Feb 21, 2008 | 11.53 | 11.69 | 11.26 | 11.33 | 5,415,110 | -0.14(-1.25%) |
Feb 20, 2008 | 11.14 | 11.55 | 11.06 | 11.48 | 6,107,473 | +0.28(+2.48%) |
Feb 19, 2008 | 11.46 | 11.51 | 11.16 | 11.20 | 12,805,478 | -0.15(-1.34%) |
Feb 18, 2008 | 11.34 | 11.67 | 11.34 | 11.35 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.34 | 11.67 | 11.34 | 11.35 | 9,718,628 | +0.01(+0.08%) |
Feb 14, 2008 | 11.72 | 11.76 | 11.32 | 11.34 | 7,927,666 | -0.39(-3.36%) |
Feb 13, 2008 | 11.51 | 11.76 | 11.50 | 11.74 | 8,161,120 | +0.29(+2.51%) |
Feb 12, 2008 | 11.54 | 11.67 | 11.35 | 11.45 | 4,968,364 | -0.04(-0.39%) |
Feb 11, 2008 | 11.46 | 11.53 | 11.27 | 11.50 | 5,482,643 | +0.01(+0.08%) |
Feb 08, 2008 | 11.54 | 11.54 | 11.31 | 11.49 | 11,511,028 | -0.09(-0.78%) |
Feb 07, 2008 | 10.81 | 11.60 | 10.77 | 11.58 | 21,131,948 | +0.84(+7.86%) |
Feb 06, 2008 | 10.60 | 10.97 | 10.60 | 10.73 | 9,223,627 | +0.22(+2.14%) |
Feb 05, 2008 | 10.73 | 10.77 | 10.51 | 10.51 | 11,691,976 | -0.18(-1.68%) |
Feb 04, 2008 | 10.99 | 11.15 | 10.59 | 10.69 | 8,512,127 | -0.24(-2.22%) |