Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.50 | 13.59 | 13.41 | 13.45 | 7,369,393 | -0.01(-0.04%) |
Apr 29, 2008 | 13.53 | 13.66 | 13.37 | 13.45 | 6,691,269 | -0.13(-0.95%) |
Apr 28, 2008 | 13.43 | 13.70 | 13.42 | 13.58 | 7,722,521 | +0.10(+0.74%) |
Apr 25, 2008 | 13.64 | 13.64 | 13.28 | 13.48 | 8,472,682 | -0.12(-0.86%) |
Apr 24, 2008 | 13.15 | 13.70 | 13.15 | 13.60 | 11,981,349 | +0.51(+3.93%) |
Apr 23, 2008 | 12.94 | 13.21 | 12.92 | 13.08 | 8,630,411 | +0.22(+1.73%) |
Apr 22, 2008 | 12.07 | 13.01 | 12.07 | 12.86 | 13,099,308 | +0.49(+3.97%) |
Apr 21, 2008 | 11.89 | 12.48 | 11.89 | 12.37 | 6,110,655 | +0.35(+2.92%) |
Apr 18, 2008 | 12.48 | 12.57 | 11.90 | 12.02 | 11,699,572 | -0.33(-2.70%) |
Apr 17, 2008 | 12.28 | 12.48 | 12.27 | 12.35 | 3,872,081 | +0.01(+0.09%) |
Apr 16, 2008 | 12.09 | 12.35 | 12.04 | 12.34 | 6,617,778 | +0.33(+2.77%) |
Apr 15, 2008 | 11.76 | 12.04 | 11.73 | 12.01 | 6,003,530 | +0.30(+2.60%) |
Apr 14, 2008 | 11.83 | 11.91 | 11.63 | 11.70 | 6,195,073 | -0.15(-1.28%) |
Apr 11, 2008 | 11.82 | 11.98 | 11.76 | 11.86 | 7,541,144 | -0.18(-1.51%) |
Apr 10, 2008 | 12.15 | 12.21 | 11.61 | 12.04 | 9,175,901 | -0.13(-1.11%) |
Apr 09, 2008 | 12.31 | 12.45 | 12.16 | 12.17 | 5,832,214 | -0.11(-0.86%) |
Apr 08, 2008 | 12.32 | 12.45 | 12.16 | 12.28 | 5,331,888 | -0.04(-0.29%) |
Apr 07, 2008 | 12.21 | 12.54 | 12.21 | 12.31 | 6,572,872 | +0.17(+1.40%) |
Apr 04, 2008 | 12.29 | 12.39 | 12.11 | 12.14 | 4,676,762 | -0.16(-1.28%) |
Apr 03, 2008 | 12.41 | 12.46 | 12.21 | 12.30 | 7,445,168 | -0.21(-1.68%) |
Apr 02, 2008 | 12.60 | 12.72 | 12.44 | 12.51 | 6,177,463 | -0.06(-0.46%) |
Apr 01, 2008 | 12.70 | 12.70 | 12.39 | 12.57 | 6,949,223 | +0.13(+1.08%) |
Mar 31, 2008 | 12.27 | 12.50 | 12.25 | 12.43 | 5,983,507 | +0.17(+1.38%) |
Mar 28, 2008 | 12.41 | 12.43 | 12.22 | 12.27 | 4,714,564 | +0.05(+0.43%) |
Mar 27, 2008 | 12.39 | 12.42 | 12.07 | 12.21 | 6,991,624 | -0.17(-1.37%) |
Mar 26, 2008 | 12.73 | 12.73 | 12.34 | 12.38 | 10,617,703 | -0.36(-2.84%) |
Mar 25, 2008 | 12.90 | 13.01 | 12.69 | 12.74 | 9,622,410 | -0.16(-1.22%) |
Mar 24, 2008 | 12.86 | 13.07 | 12.71 | 12.90 | 4,624,367 | +0.07(+0.55%) |
Mar 21, 2008 | 12.86 | 13.00 | 12.48 | 12.83 | 8,737,589 | +0.00(+0.00%) |
Mar 20, 2008 | 12.86 | 13.00 | 12.48 | 12.83 | 8,737,589 | +0.01(+0.05%) |
Mar 19, 2008 | 12.86 | 13.14 | 12.74 | 12.83 | 9,435,239 | +0.14(+1.11%) |
Mar 18, 2008 | 12.18 | 12.72 | 12.18 | 12.69 | 7,391,223 | +0.75(+6.32%) |
Mar 17, 2008 | 11.74 | 12.05 | 11.21 | 11.93 | 13,849,370 | -0.12(-1.02%) |
Mar 14, 2008 | 12.39 | 12.44 | 11.94 | 12.05 | 8,337,076 | -0.27(-2.18%) |
Mar 13, 2008 | 12.17 | 12.41 | 12.05 | 12.32 | 11,082,071 | -0.04(-0.28%) |
Mar 12, 2008 | 12.74 | 12.86 | 12.35 | 12.36 | 6,014,042 | -0.37(-2.94%) |
Mar 11, 2008 | 12.30 | 12.75 | 12.17 | 12.73 | 7,940,549 | +0.47(+3.86%) |
Mar 10, 2008 | 12.44 | 12.44 | 12.12 | 12.26 | 8,479,605 | -0.18(-1.46%) |
Mar 07, 2008 | 12.59 | 12.69 | 12.33 | 12.44 | 10,555,262 | -0.28(-2.21%) |
Mar 06, 2008 | 12.90 | 12.96 | 12.43 | 12.72 | 14,088,845 | -0.25(-1.94%) |
Mar 05, 2008 | 12.72 | 13.01 | 12.59 | 12.97 | 12,860,372 | +0.36(+2.87%) |
Mar 04, 2008 | 12.19 | 12.66 | 12.10 | 12.61 | 14,954,246 | +0.26(+2.13%) |
Mar 03, 2008 | 12.22 | 12.40 | 12.13 | 12.35 | 9,973,743 | +0.19(+1.54%) |
Feb 29, 2008 | 12.34 | 12.37 | 12.12 | 12.16 | 7,991,196 | -0.29(-2.30%) |
Feb 28, 2008 | 12.46 | 12.63 | 12.35 | 12.45 | 6,000,939 | -0.20(-1.57%) |
Feb 27, 2008 | 12.52 | 12.80 | 12.48 | 12.65 | 7,748,895 | +0.02(+0.18%) |
Feb 26, 2008 | 12.74 | 12.77 | 12.53 | 12.62 | 14,875,268 | -0.15(-1.19%) |
Feb 25, 2008 | 12.59 | 12.81 | 12.46 | 12.77 | 7,981,113 | +0.24(+1.91%) |
Feb 22, 2008 | 12.29 | 12.58 | 12.17 | 12.53 | 7,338,457 | +0.26(+2.14%) |
Feb 21, 2008 | 12.52 | 12.52 | 12.18 | 12.27 | 5,172,114 | -0.18(-1.41%) |
Feb 20, 2008 | 12.38 | 12.53 | 12.19 | 12.45 | 7,425,580 | -0.06(-0.51%) |
Feb 19, 2008 | 12.62 | 12.85 | 12.44 | 12.51 | 11,122,290 | +0.02(+0.14%) |
Feb 18, 2008 | 12.30 | 12.52 | 12.15 | 12.49 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.30 | 12.52 | 12.15 | 12.49 | 8,590,612 | +0.16(+1.33%) |
Feb 14, 2008 | 12.76 | 12.83 | 12.31 | 12.33 | 7,299,682 | -0.43(-3.39%) |
Feb 13, 2008 | 12.67 | 12.91 | 12.54 | 12.76 | 9,460,059 | +0.17(+1.35%) |
Feb 12, 2008 | 12.90 | 13.07 | 12.58 | 12.59 | 7,994,578 | -0.25(-1.91%) |
Feb 11, 2008 | 12.70 | 12.95 | 12.65 | 12.84 | 4,681,775 | +0.17(+1.34%) |
Feb 08, 2008 | 12.62 | 12.79 | 12.56 | 12.67 | 7,963,376 | -0.06(-0.50%) |
Feb 07, 2008 | 12.79 | 12.98 | 12.53 | 12.73 | 8,739,158 | -0.15(-1.14%) |
Feb 06, 2008 | 12.83 | 13.24 | 12.79 | 12.88 | 5,455,316 | +0.13(+1.01%) |
Feb 05, 2008 | 13.05 | 13.15 | 12.73 | 12.75 | 7,711,081 | -0.46(-3.45%) |
Feb 04, 2008 | 13.42 | 13.42 | 13.14 | 13.21 | 7,677,568 | -0.26(-1.95%) |