Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.02 | 10.32 | 10.02 | 10.31 | 2,443,719 | +0.41(+4.19%) |
Apr 29, 2008 | 10.17 | 10.23 | 9.874 | 9.892 | 2,344,258 | -0.63(-6.03%) |
Apr 28, 2008 | 10.54 | 10.69 | 10.36 | 10.53 | 1,487,884 | +0.04(+0.42%) |
Apr 25, 2008 | 10.36 | 10.58 | 10.28 | 10.48 | 2,170,504 | +0.11(+1.11%) |
Apr 24, 2008 | 10.38 | 10.60 | 10.20 | 10.37 | 2,870,108 | -0.26(-2.49%) |
Apr 23, 2008 | 10.71 | 10.84 | 10.51 | 10.63 | 2,518,257 | -0.26(-2.43%) |
Apr 22, 2008 | 10.86 | 11.02 | 10.74 | 10.90 | 3,477,747 | +0.48(+4.57%) |
Apr 21, 2008 | 10.56 | 10.69 | 10.27 | 10.42 | 1,952,464 | -0.15(-1.42%) |
Apr 18, 2008 | 10.40 | 11.01 | 10.40 | 10.57 | 3,537,627 | +0.00(+0.00%) |
Apr 17, 2008 | 10.56 | 10.63 | 10.37 | 10.57 | 2,170,652 | +0.06(+0.59%) |
Apr 16, 2008 | 10.03 | 10.69 | 9.963 | 10.51 | 6,787,127 | +0.72(+7.39%) |
Apr 15, 2008 | 10.10 | 10.12 | 9.698 | 9.786 | 3,362,669 | -0.23(-2.29%) |
Apr 14, 2008 | 10.02 | 10.17 | 9.883 | 10.02 | 2,050,605 | -0.04(-0.44%) |
Apr 11, 2008 | 10.11 | 10.21 | 9.971 | 10.06 | 2,034,764 | +0.14(+1.42%) |
Apr 10, 2008 | 10.11 | 10.13 | 9.777 | 9.919 | 2,077,795 | -0.12(-1.23%) |
Apr 09, 2008 | 10.12 | 10.18 | 9.919 | 10.04 | 4,053,257 | +0.11(+1.07%) |
Apr 08, 2008 | 9.989 | 10.17 | 9.892 | 9.936 | 1,823,662 | -0.20(-2.00%) |
Apr 07, 2008 | 10.17 | 10.36 | 10.10 | 10.14 | 2,183,549 | -0.12(-1.20%) |
Apr 04, 2008 | 10.35 | 10.43 | 10.21 | 10.26 | 2,706,443 | -0.37(-3.48%) |
Apr 03, 2008 | 10.48 | 10.73 | 10.41 | 10.63 | 1,987,616 | -0.07(-0.66%) |
Apr 02, 2008 | 10.33 | 10.71 | 10.31 | 10.70 | 2,167,850 | +0.56(+5.47%) |
Apr 01, 2008 | 10.08 | 10.26 | 9.954 | 10.15 | 3,432,947 | -0.29(-2.79%) |
Mar 31, 2008 | 10.76 | 10.82 | 10.28 | 10.44 | 2,247,353 | -0.21(-1.99%) |
Mar 28, 2008 | 10.75 | 10.86 | 10.57 | 10.65 | 1,858,243 | -0.30(-2.74%) |
Mar 27, 2008 | 11.20 | 11.21 | 10.85 | 10.95 | 2,533,580 | -0.09(-0.80%) |
Mar 26, 2008 | 11.02 | 11.08 | 10.69 | 11.04 | 2,810,983 | +0.26(+2.46%) |
Mar 25, 2008 | 10.59 | 10.82 | 10.56 | 10.77 | 2,588,900 | +0.31(+2.95%) |
Mar 24, 2008 | 10.47 | 11.00 | 10.44 | 10.47 | 3,141,261 | -0.02(-0.17%) |
Mar 21, 2008 | 10.55 | 10.80 | 10.32 | 10.48 | 5,440,969 | +0.00(+0.00%) |
Mar 20, 2008 | 10.55 | 10.80 | 10.32 | 10.48 | 5,440,969 | -0.34(-3.18%) |
Mar 19, 2008 | 11.55 | 11.56 | 10.74 | 10.83 | 7,249,014 | -0.85(-7.25%) |
Mar 18, 2008 | 12.28 | 12.28 | 11.61 | 11.67 | 4,828,014 | -0.68(-5.50%) |
Mar 17, 2008 | 12.07 | 12.54 | 11.96 | 12.35 | 5,001,665 | -0.37(-2.91%) |
Mar 14, 2008 | 12.63 | 12.84 | 12.25 | 12.72 | 4,318,873 | +0.33(+2.63%) |
Mar 13, 2008 | 12.31 | 12.52 | 12.23 | 12.40 | 6,712,621 | +0.32(+2.63%) |
Mar 12, 2008 | 11.76 | 12.25 | 11.76 | 12.08 | 3,563,748 | +0.14(+1.18%) |
Mar 11, 2008 | 11.93 | 11.94 | 11.66 | 11.94 | 5,504,475 | +0.52(+4.56%) |
Mar 10, 2008 | 11.96 | 12.03 | 11.40 | 11.42 | 3,786,032 | -0.46(-3.86%) |
Mar 07, 2008 | 12.34 | 12.36 | 11.82 | 11.88 | 4,311,344 | -0.01(-0.07%) |
Mar 06, 2008 | 12.10 | 12.24 | 11.84 | 11.88 | 4,224,999 | +0.14(+1.20%) |
Mar 05, 2008 | 11.60 | 11.74 | 11.37 | 11.74 | 3,877,802 | +0.30(+2.62%) |
Mar 04, 2008 | 11.87 | 11.90 | 11.26 | 11.44 | 4,207,883 | -0.21(-1.82%) |
Mar 03, 2008 | 11.48 | 11.72 | 11.15 | 11.66 | 6,100,955 | +0.95(+8.90%) |
Feb 29, 2008 | 10.98 | 10.99 | 10.59 | 10.70 | 2,408,606 | -0.44(-3.96%) |
Feb 28, 2008 | 11.29 | 11.32 | 10.90 | 11.14 | 3,475,278 | -0.26(-2.24%) |
Feb 27, 2008 | 11.02 | 11.51 | 11.02 | 11.40 | 4,551,008 | +0.44(+4.02%) |
Feb 26, 2008 | 10.62 | 10.96 | 10.62 | 10.96 | 3,011,136 | +0.05(+0.49%) |
Feb 25, 2008 | 10.72 | 10.91 | 10.52 | 10.91 | 3,632,636 | +0.18(+1.64%) |
Feb 22, 2008 | 10.76 | 10.80 | 10.40 | 10.73 | 3,980,825 | +0.19(+1.76%) |
Feb 21, 2008 | 10.67 | 10.86 | 10.45 | 10.54 | 4,430,684 | +0.11(+1.01%) |
Feb 20, 2008 | 9.874 | 10.46 | 9.830 | 10.44 | 4,913,905 | +0.64(+6.57%) |
Feb 19, 2008 | 9.592 | 9.910 | 9.513 | 9.795 | 5,602,577 | +0.88(+9.89%) |
Feb 18, 2008 | 9.090 | 9.134 | 8.772 | 8.913 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.090 | 9.134 | 8.772 | 8.913 | 3,499,305 | +0.11(+1.30%) |
Feb 14, 2008 | 8.631 | 8.940 | 8.578 | 8.799 | 2,964,083 | +0.41(+4.83%) |
Feb 13, 2008 | 8.473 | 8.499 | 8.235 | 8.393 | 2,506,442 | -0.04(-0.52%) |
Feb 12, 2008 | 8.746 | 8.790 | 8.402 | 8.437 | 2,800,873 | -0.15(-1.75%) |
Feb 11, 2008 | 8.481 | 8.702 | 8.384 | 8.587 | 2,257,397 | -0.18(-2.01%) |
Feb 08, 2008 | 8.667 | 8.816 | 8.605 | 8.764 | 2,436,811 | -0.02(-0.20%) |
Feb 07, 2008 | 8.667 | 8.958 | 8.623 | 8.781 | 3,165,181 | +0.33(+3.86%) |
Feb 06, 2008 | 8.640 | 8.728 | 8.420 | 8.455 | 2,693,013 | +0.06(+0.74%) |
Feb 05, 2008 | 8.446 | 8.596 | 8.367 | 8.393 | 3,580,110 | -0.24(-2.76%) |
Feb 04, 2008 | 8.640 | 8.764 | 8.614 | 8.631 | 2,108,217 | +0.02(+0.20%) |