Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.67 | 12.79 | 12.54 | 12.67 | 14,965,630 | -0.04(-0.35%) |
Apr 29, 2008 | 12.87 | 12.91 | 12.55 | 12.71 | 20,984,560 | +0.51(+4.18%) |
Apr 28, 2008 | 12.38 | 12.52 | 12.14 | 12.20 | 14,101,957 | -0.21(-1.67%) |
Apr 25, 2008 | 12.44 | 12.44 | 12.11 | 12.41 | 6,563,160 | +0.08(+0.67%) |
Apr 24, 2008 | 12.30 | 12.46 | 12.00 | 12.33 | 8,638,896 | +0.08(+0.65%) |
Apr 23, 2008 | 12.06 | 12.34 | 11.92 | 12.25 | 7,915,423 | +0.28(+2.36%) |
Apr 22, 2008 | 12.16 | 12.19 | 11.91 | 11.97 | 5,327,272 | -0.31(-2.53%) |
Apr 21, 2008 | 12.03 | 12.30 | 11.96 | 12.28 | 6,212,921 | +0.20(+1.63%) |
Apr 18, 2008 | 12.15 | 12.19 | 11.92 | 12.08 | 6,352,150 | +0.17(+1.45%) |
Apr 17, 2008 | 11.99 | 11.99 | 11.78 | 11.91 | 4,165,671 | -0.04(-0.37%) |
Apr 16, 2008 | 11.65 | 11.97 | 11.63 | 11.95 | 6,248,934 | +0.44(+3.83%) |
Apr 15, 2008 | 11.38 | 11.53 | 11.23 | 11.51 | 5,811,220 | +0.13(+1.12%) |
Apr 14, 2008 | 11.44 | 11.53 | 11.34 | 11.38 | 4,953,569 | -0.01(-0.06%) |
Apr 11, 2008 | 11.61 | 11.79 | 11.37 | 11.39 | 6,528,854 | -0.36(-3.02%) |
Apr 10, 2008 | 11.65 | 11.88 | 11.54 | 11.75 | 7,234,693 | +0.09(+0.74%) |
Apr 09, 2008 | 11.69 | 11.77 | 11.56 | 11.66 | 5,977,672 | +0.01(+0.06%) |
Apr 08, 2008 | 11.78 | 11.78 | 11.60 | 11.65 | 4,620,357 | -0.09(-0.79%) |
Apr 07, 2008 | 11.78 | 11.94 | 11.68 | 11.75 | 5,776,490 | +0.02(+0.18%) |
Apr 04, 2008 | 11.81 | 11.82 | 11.61 | 11.72 | 9,667,631 | -0.06(-0.47%) |
Apr 03, 2008 | 11.97 | 11.97 | 11.61 | 11.78 | 8,160,882 | -0.17(-1.41%) |
Apr 02, 2008 | 11.79 | 12.08 | 11.70 | 11.95 | 12,491,304 | +0.19(+1.61%) |
Apr 01, 2008 | 11.52 | 11.78 | 11.40 | 11.76 | 7,960,224 | +0.48(+4.22%) |
Mar 31, 2008 | 11.20 | 11.39 | 11.17 | 11.28 | 6,435,230 | +0.08(+0.71%) |
Mar 28, 2008 | 11.25 | 11.60 | 11.18 | 11.20 | 7,005,875 | -0.17(-1.49%) |
Mar 27, 2008 | 11.69 | 11.69 | 11.37 | 11.37 | 8,134,857 | -0.30(-2.54%) |
Mar 26, 2008 | 11.83 | 11.91 | 11.65 | 11.67 | 8,741,549 | -0.24(-2.05%) |
Mar 25, 2008 | 11.82 | 11.97 | 11.69 | 11.91 | 8,288,398 | +0.15(+1.26%) |
Mar 24, 2008 | 11.58 | 12.05 | 11.56 | 11.77 | 11,820,114 | +0.26(+2.25%) |
Mar 21, 2008 | 11.44 | 11.56 | 11.29 | 11.51 | 9,707,096 | +0.00(+0.00%) |
Mar 20, 2008 | 11.44 | 11.56 | 11.29 | 11.51 | 9,707,096 | +0.14(+1.27%) |
Mar 19, 2008 | 11.66 | 11.89 | 11.36 | 11.36 | 9,047,138 | -0.27(-2.28%) |
Mar 18, 2008 | 11.29 | 11.67 | 11.15 | 11.63 | 9,448,502 | +0.53(+4.82%) |
Mar 17, 2008 | 11.08 | 11.24 | 10.87 | 11.09 | 6,914,487 | +0.04(+0.34%) |
Mar 14, 2008 | 11.33 | 11.35 | 10.89 | 11.06 | 7,853,379 | -0.23(-2.05%) |
Mar 13, 2008 | 11.01 | 11.34 | 10.97 | 11.29 | 5,509,116 | +0.13(+1.14%) |
Mar 12, 2008 | 11.28 | 11.41 | 11.10 | 11.16 | 8,225,739 | -0.09(-0.83%) |
Mar 11, 2008 | 10.89 | 11.25 | 10.82 | 11.25 | 10,966,979 | +0.53(+4.95%) |
Mar 10, 2008 | 10.81 | 10.96 | 10.72 | 10.72 | 7,891,541 | -0.10(-0.92%) |
Mar 07, 2008 | 10.78 | 11.13 | 10.68 | 10.82 | 10,177,100 | -0.01(-0.10%) |
Mar 06, 2008 | 11.07 | 11.10 | 10.82 | 10.83 | 7,484,613 | -0.25(-2.27%) |
Mar 05, 2008 | 11.00 | 11.12 | 10.93 | 11.08 | 11,756,141 | +0.07(+0.59%) |
Mar 04, 2008 | 10.76 | 11.06 | 10.65 | 11.02 | 15,076,243 | +0.20(+1.82%) |
Mar 03, 2008 | 10.90 | 10.93 | 10.65 | 10.82 | 19,491,374 | +0.21(+1.98%) |
Feb 29, 2008 | 10.83 | 10.90 | 10.56 | 10.61 | 25,973,964 | -0.36(-3.30%) |
Feb 28, 2008 | 11.24 | 11.24 | 10.91 | 10.97 | 7,965,756 | -0.37(-3.28%) |
Feb 27, 2008 | 11.11 | 11.51 | 11.06 | 11.35 | 12,037,207 | +0.18(+1.57%) |
Feb 26, 2008 | 10.89 | 11.43 | 10.89 | 11.17 | 9,740,898 | +0.20(+1.82%) |
Feb 25, 2008 | 10.76 | 11.02 | 10.64 | 10.97 | 8,876,836 | +0.28(+2.65%) |
Feb 22, 2008 | 10.85 | 10.87 | 10.49 | 10.69 | 9,136,222 | -0.08(-0.77%) |
Feb 21, 2008 | 10.77 | 11.03 | 10.72 | 10.77 | 7,478,878 | +0.06(+0.51%) |
Feb 20, 2008 | 10.43 | 10.77 | 10.40 | 10.71 | 8,158,300 | +0.28(+2.68%) |
Feb 19, 2008 | 10.75 | 10.85 | 10.43 | 10.44 | 10,187,798 | -0.18(-1.66%) |
Feb 18, 2008 | 10.73 | 10.81 | 10.55 | 10.61 | 7,574,608 | +0.00(+0.00%) |
Feb 15, 2008 | 10.73 | 10.81 | 10.55 | 10.61 | 7,574,608 | -0.17(-1.57%) |
Feb 14, 2008 | 11.00 | 11.00 | 10.74 | 10.78 | 16,812,134 | -0.15(-1.39%) |
Feb 13, 2008 | 10.90 | 11.09 | 10.86 | 10.93 | 16,380,118 | +0.04(+0.38%) |
Feb 12, 2008 | 10.88 | 11.13 | 10.80 | 10.89 | 11,996,185 | +0.11(+1.02%) |
Feb 11, 2008 | 10.69 | 10.82 | 10.68 | 10.78 | 15,105,178 | +0.06(+0.55%) |
Feb 08, 2008 | 10.49 | 10.75 | 10.49 | 10.72 | 12,386,323 | +0.11(+1.07%) |
Feb 07, 2008 | 10.41 | 10.75 | 10.30 | 10.61 | 10,304,471 | +0.16(+1.55%) |
Feb 06, 2008 | 10.69 | 10.78 | 10.43 | 10.45 | 8,111,993 | -0.15(-1.40%) |
Feb 05, 2008 | 10.72 | 10.84 | 10.56 | 10.59 | 10,070,789 | -0.43(-3.91%) |
Feb 04, 2008 | 11.10 | 11.21 | 10.99 | 11.02 | 9,354,678 | -0.15(-1.33%) |