Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.36 | 10.79 | 10.26 | 10.38 | 2,204,313 | +0.02(+0.24%) |
Apr 29, 2008 | 10.73 | 10.78 | 10.23 | 10.35 | 2,329,333 | -0.49(-4.53%) |
Apr 28, 2008 | 11.63 | 11.66 | 10.73 | 10.85 | 5,292,872 | -0.78(-6.71%) |
Apr 25, 2008 | 12.10 | 12.12 | 11.24 | 11.63 | 2,592,213 | -0.34(-2.88%) |
Apr 24, 2008 | 12.21 | 12.29 | 11.59 | 11.97 | 3,133,162 | +0.03(+0.26%) |
Apr 23, 2008 | 11.07 | 12.09 | 11.07 | 11.94 | 5,379,970 | +0.80(+7.16%) |
Apr 22, 2008 | 10.60 | 11.23 | 10.55 | 11.14 | 3,289,001 | +0.64(+6.05%) |
Apr 21, 2008 | 10.17 | 10.54 | 10.11 | 10.51 | 1,966,902 | +0.34(+3.35%) |
Apr 18, 2008 | 10.54 | 10.61 | 9.937 | 10.17 | 2,583,120 | -0.16(-1.53%) |
Apr 17, 2008 | 10.45 | 10.50 | 10.11 | 10.32 | 1,966,307 | -0.29(-2.71%) |
Apr 16, 2008 | 10.87 | 11.15 | 10.45 | 10.61 | 3,194,230 | -0.01(-0.07%) |
Apr 15, 2008 | 10.33 | 10.78 | 10.25 | 10.62 | 3,095,493 | +0.44(+4.35%) |
Apr 14, 2008 | 9.572 | 10.33 | 9.564 | 10.18 | 3,505,540 | +0.54(+5.61%) |
Apr 11, 2008 | 9.652 | 9.793 | 9.343 | 9.635 | 3,237,288 | -0.27(-2.70%) |
Apr 10, 2008 | 10.80 | 10.89 | 9.835 | 9.902 | 3,679,816 | -0.58(-5.53%) |
Apr 09, 2008 | 10.60 | 10.64 | 10.39 | 10.48 | 2,344,251 | -0.21(-1.94%) |
Apr 08, 2008 | 11.15 | 11.15 | 10.38 | 10.69 | 2,664,849 | -0.47(-4.22%) |
Apr 07, 2008 | 12.03 | 12.12 | 11.13 | 11.16 | 2,310,833 | -0.61(-5.19%) |
Apr 04, 2008 | 11.28 | 12.29 | 11.27 | 11.77 | 3,101,261 | +0.33(+2.85%) |
Apr 03, 2008 | 11.08 | 11.57 | 10.98 | 11.44 | 2,382,381 | +0.29(+2.65%) |
Apr 02, 2008 | 10.75 | 11.55 | 10.19 | 11.15 | 7,291,837 | +0.23(+2.09%) |
Apr 01, 2008 | 11.78 | 11.97 | 10.72 | 10.92 | 5,818,219 | -0.80(-6.86%) |
Mar 31, 2008 | 14.19 | 14.19 | 11.51 | 11.72 | 10,477,818 | -1.56(-11.76%) |
Mar 28, 2008 | 12.61 | 13.60 | 11.94 | 13.29 | 5,377,778 | +0.93(+7.50%) |
Mar 27, 2008 | 14.05 | 14.31 | 11.96 | 12.36 | 4,605,619 | -1.62(-11.61%) |
Mar 26, 2008 | 13.84 | 14.01 | 13.56 | 13.98 | 2,895,882 | +0.47(+3.48%) |
Mar 25, 2008 | 13.05 | 14.01 | 13.00 | 13.51 | 3,237,576 | +0.81(+6.39%) |
Mar 24, 2008 | 12.64 | 13.43 | 12.45 | 12.70 | 2,844,810 | +0.55(+4.54%) |
Mar 21, 2008 | 12.49 | 12.55 | 11.77 | 12.15 | 2,045,365 | +0.00(+0.00%) |
Mar 20, 2008 | 12.49 | 12.55 | 11.77 | 12.15 | 2,045,365 | +0.05(+0.41%) |
Mar 19, 2008 | 12.73 | 13.05 | 12.07 | 12.10 | 1,730,676 | -0.55(-4.33%) |
Mar 18, 2008 | 12.43 | 12.74 | 12.30 | 12.65 | 1,321,164 | +0.34(+2.74%) |
Mar 17, 2008 | 12.14 | 12.48 | 11.68 | 12.31 | 1,573,604 | -0.24(-1.88%) |
Mar 14, 2008 | 12.77 | 12.82 | 12.14 | 12.55 | 1,544,175 | +0.05(+0.42%) |
Mar 13, 2008 | 12.10 | 12.64 | 11.59 | 12.49 | 1,750,878 | +0.50(+4.13%) |
Mar 12, 2008 | 11.81 | 12.23 | 11.78 | 12.00 | 1,324,276 | +0.23(+1.97%) |
Mar 11, 2008 | 11.99 | 11.99 | 11.33 | 11.77 | 1,166,191 | +0.38(+3.33%) |
Mar 10, 2008 | 11.66 | 11.66 | 10.79 | 11.39 | 1,730,832 | -0.25(-2.17%) |
Mar 07, 2008 | 11.52 | 12.30 | 11.52 | 11.64 | 1,834,782 | -0.05(-0.45%) |
Mar 06, 2008 | 12.45 | 12.45 | 11.59 | 11.69 | 2,154,135 | -0.81(-6.46%) |
Mar 05, 2008 | 11.55 | 12.51 | 11.43 | 12.50 | 1,757,272 | +1.14(+10.05%) |
Mar 04, 2008 | 11.33 | 11.74 | 11.24 | 11.36 | 1,173,881 | -0.12(-1.04%) |
Mar 03, 2008 | 12.21 | 12.36 | 11.17 | 11.48 | 2,240,817 | -0.64(-5.27%) |
Feb 29, 2008 | 12.17 | 12.38 | 11.94 | 12.12 | 2,584,116 | -0.23(-1.85%) |
Feb 28, 2008 | 12.36 | 12.49 | 12.07 | 12.35 | 1,025,942 | +0.19(+1.53%) |
Feb 27, 2008 | 12.59 | 12.61 | 12.12 | 12.16 | 1,291,729 | -0.38(-3.00%) |
Feb 26, 2008 | 12.29 | 12.55 | 12.14 | 12.54 | 2,053,588 | +0.42(+3.45%) |
Feb 25, 2008 | 11.85 | 12.22 | 11.56 | 12.12 | 2,586,488 | +0.58(+5.02%) |
Feb 22, 2008 | 11.70 | 11.73 | 10.84 | 11.54 | 1,908,220 | -0.19(-1.62%) |
Feb 21, 2008 | 11.77 | 12.15 | 11.42 | 11.73 | 2,668,174 | +0.15(+1.34%) |
Feb 20, 2008 | 10.57 | 11.59 | 10.45 | 11.57 | 3,511,909 | +0.95(+8.93%) |
Feb 19, 2008 | 10.50 | 10.70 | 10.33 | 10.63 | 1,587,054 | +0.47(+4.60%) |
Feb 18, 2008 | 10.12 | 10.20 | 9.954 | 10.16 | 994,511 | +0.00(+0.00%) |
Feb 15, 2008 | 10.12 | 10.20 | 9.954 | 10.16 | 994,511 | -0.03(-0.28%) |
Feb 14, 2008 | 10.64 | 10.64 | 10.17 | 10.19 | 834,812 | -0.28(-2.72%) |
Feb 13, 2008 | 10.33 | 10.55 | 10.01 | 10.47 | 1,188,884 | +0.49(+4.89%) |
Feb 12, 2008 | 10.64 | 10.64 | 9.884 | 9.982 | 1,351,453 | -0.55(-5.20%) |
Feb 11, 2008 | 10.48 | 10.63 | 10.27 | 10.53 | 842,419 | +0.09(+0.84%) |
Feb 08, 2008 | 10.19 | 10.54 | 10.10 | 10.44 | 953,839 | +0.22(+2.13%) |
Feb 07, 2008 | 10.17 | 10.32 | 9.835 | 10.22 | 1,420,371 | -0.20(-1.95%) |
Feb 06, 2008 | 10.01 | 10.56 | 9.975 | 10.43 | 1,093,914 | +0.29(+2.84%) |
Feb 05, 2008 | 10.63 | 10.63 | 9.965 | 10.14 | 1,243,305 | -0.46(-4.37%) |
Feb 04, 2008 | 11.11 | 11.15 | 10.50 | 10.60 | 2,665,170 | -0.39(-3.58%) |