Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.71 | 11.09 | 10.48 | 10.60 | 8,447,959 | -0.09(-0.81%) |
Apr 29, 2008 | 10.35 | 10.72 | 10.29 | 10.69 | 6,410,559 | +0.29(+2.77%) |
Apr 28, 2008 | 10.33 | 10.50 | 10.16 | 10.40 | 5,461,023 | +0.03(+0.33%) |
Apr 25, 2008 | 9.963 | 10.37 | 9.928 | 10.37 | 7,485,090 | +0.43(+4.36%) |
Apr 24, 2008 | 9.663 | 10.04 | 9.628 | 9.934 | 7,818,666 | +0.27(+2.75%) |
Apr 23, 2008 | 9.334 | 9.698 | 9.311 | 9.669 | 5,457,655 | +0.36(+3.91%) |
Apr 22, 2008 | 9.386 | 9.415 | 9.190 | 9.305 | 4,360,276 | -0.18(-1.89%) |
Apr 21, 2008 | 9.576 | 9.646 | 9.334 | 9.484 | 5,791,983 | -0.15(-1.56%) |
Apr 18, 2008 | 9.322 | 9.674 | 9.322 | 9.634 | 9,391,974 | +0.46(+5.03%) |
Apr 17, 2008 | 9.363 | 9.374 | 8.993 | 9.172 | 7,409,022 | -0.21(-2.28%) |
Apr 16, 2008 | 9.201 | 9.484 | 9.149 | 9.386 | 5,602,596 | +0.27(+2.98%) |
Apr 15, 2008 | 9.190 | 9.236 | 9.022 | 9.115 | 8,006,342 | -0.01(-0.06%) |
Apr 14, 2008 | 9.369 | 9.403 | 9.115 | 9.120 | 4,856,466 | -0.25(-2.65%) |
Apr 11, 2008 | 9.992 | 9.992 | 9.293 | 9.369 | 6,771,866 | -0.23(-2.35%) |
Apr 10, 2008 | 9.380 | 9.894 | 9.236 | 9.594 | 10,807,163 | -0.18(-1.83%) |
Apr 09, 2008 | 9.963 | 10.11 | 9.721 | 9.773 | 5,734,671 | -0.16(-1.57%) |
Apr 08, 2008 | 10.27 | 10.28 | 9.859 | 9.928 | 11,385,430 | -0.32(-3.10%) |
Apr 07, 2008 | 10.77 | 10.93 | 10.17 | 10.25 | 6,598,517 | -0.43(-4.05%) |
Apr 04, 2008 | 10.76 | 10.80 | 10.50 | 10.68 | 3,746,875 | -0.06(-0.54%) |
Apr 03, 2008 | 10.79 | 10.89 | 10.49 | 10.74 | 7,801,519 | -0.16(-1.43%) |
Apr 02, 2008 | 10.63 | 11.03 | 10.60 | 10.89 | 5,724,746 | +0.26(+2.44%) |
Apr 01, 2008 | 10.12 | 10.66 | 10.12 | 10.63 | 4,847,719 | +0.53(+5.20%) |
Mar 31, 2008 | 9.900 | 10.19 | 9.813 | 10.11 | 4,932,279 | +0.24(+2.46%) |
Mar 28, 2008 | 10.23 | 10.23 | 9.819 | 9.865 | 5,090,453 | -0.49(-4.74%) |
Mar 27, 2008 | 10.54 | 10.78 | 10.30 | 10.36 | 5,588,385 | -0.16(-1.48%) |
Mar 26, 2008 | 10.78 | 10.78 | 10.40 | 10.51 | 4,139,191 | -0.27(-2.46%) |
Mar 25, 2008 | 10.76 | 10.86 | 10.51 | 10.78 | 6,401,284 | +0.11(+1.03%) |
Mar 24, 2008 | 10.59 | 11.05 | 10.44 | 10.67 | 7,187,256 | +0.26(+2.50%) |
Mar 21, 2008 | 9.767 | 10.46 | 9.721 | 10.41 | 7,898,058 | +0.00(+0.00%) |
Mar 20, 2008 | 9.767 | 10.46 | 9.721 | 10.41 | 7,898,058 | +0.67(+6.88%) |
Mar 19, 2008 | 10.08 | 10.23 | 9.726 | 9.738 | 4,796,014 | -0.27(-2.71%) |
Mar 18, 2008 | 9.957 | 10.10 | 9.715 | 10.01 | 5,793,653 | +0.20(+2.00%) |
Mar 17, 2008 | 9.750 | 9.998 | 9.553 | 9.813 | 8,663,597 | -0.13(-1.28%) |
Mar 14, 2008 | 10.05 | 10.15 | 9.767 | 9.940 | 7,939,929 | -0.04(-0.40%) |
Mar 13, 2008 | 10.14 | 10.14 | 9.761 | 9.980 | 12,533,992 | -0.38(-3.62%) |
Mar 12, 2008 | 10.49 | 10.85 | 10.27 | 10.36 | 13,428,910 | +0.40(+4.00%) |
Mar 11, 2008 | 9.709 | 10.04 | 9.611 | 9.957 | 12,214,194 | +0.45(+4.74%) |
Mar 10, 2008 | 9.865 | 9.957 | 9.507 | 9.507 | 11,946,433 | -0.27(-2.77%) |
Mar 07, 2008 | 9.911 | 10.33 | 9.634 | 9.778 | 15,761,339 | -0.36(-3.53%) |
Mar 06, 2008 | 11.10 | 11.31 | 10.11 | 10.14 | 35,552,824 | -2.15(-17.48%) |
Mar 05, 2008 | 12.41 | 12.67 | 12.12 | 12.28 | 5,580,257 | -0.10(-0.79%) |
Mar 04, 2008 | 12.01 | 12.44 | 11.78 | 12.38 | 7,677,381 | +0.23(+1.90%) |
Mar 03, 2008 | 12.35 | 12.41 | 11.92 | 12.15 | 7,263,097 | -0.18(-1.50%) |
Feb 29, 2008 | 12.91 | 12.92 | 12.27 | 12.34 | 6,482,353 | -0.68(-5.23%) |
Feb 28, 2008 | 13.44 | 13.46 | 12.96 | 13.02 | 5,716,993 | -0.52(-3.84%) |
Feb 27, 2008 | 13.35 | 13.70 | 13.22 | 13.54 | 7,563,094 | +0.10(+0.77%) |
Feb 26, 2008 | 13.11 | 13.63 | 12.98 | 13.43 | 5,362,561 | +0.29(+2.24%) |
Feb 25, 2008 | 12.84 | 13.17 | 12.72 | 13.14 | 6,051,909 | +0.37(+2.89%) |
Feb 22, 2008 | 12.35 | 12.81 | 12.21 | 12.77 | 4,199,058 | +0.43(+3.46%) |
Feb 21, 2008 | 12.62 | 12.87 | 12.28 | 12.34 | 4,669,563 | -0.23(-1.84%) |
Feb 20, 2008 | 12.03 | 12.63 | 11.99 | 12.57 | 6,675,439 | +0.47(+3.86%) |
Feb 19, 2008 | 12.42 | 12.49 | 12.03 | 12.10 | 3,600,834 | -0.18(-1.46%) |
Feb 18, 2008 | 12.17 | 12.48 | 12.02 | 12.28 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.17 | 12.48 | 12.02 | 12.28 | 4,164,301 | +0.04(+0.33%) |
Feb 14, 2008 | 12.86 | 12.89 | 12.24 | 12.24 | 5,770,760 | -0.62(-4.85%) |
Feb 13, 2008 | 12.79 | 12.91 | 12.49 | 12.87 | 3,879,247 | +0.20(+1.60%) |
Feb 12, 2008 | 12.90 | 13.04 | 12.49 | 12.66 | 4,809,937 | -0.15(-1.17%) |
Feb 11, 2008 | 12.64 | 12.96 | 12.30 | 12.81 | 5,053,233 | +0.32(+2.54%) |
Feb 08, 2008 | 12.42 | 12.84 | 12.19 | 12.50 | 6,429,931 | +0.03(+0.28%) |
Feb 07, 2008 | 11.86 | 12.58 | 11.66 | 12.46 | 8,415,984 | +0.56(+4.70%) |
Feb 06, 2008 | 12.46 | 12.61 | 11.72 | 11.90 | 12,074,123 | -0.44(-3.55%) |
Feb 05, 2008 | 12.42 | 12.89 | 12.18 | 12.34 | 9,428,171 | -0.29(-2.29%) |
Feb 04, 2008 | 13.67 | 13.76 | 12.49 | 12.63 | 9,444,954 | -0.95(-6.97%) |