Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.06 | 12.17 | 11.90 | 11.92 | 5,857,437 | -0.14(-1.14%) |
Apr 29, 2008 | 12.08 | 12.18 | 12.06 | 12.06 | 4,630,682 | -0.06(-0.50%) |
Apr 28, 2008 | 12.31 | 12.34 | 12.08 | 12.12 | 4,784,838 | -0.13(-1.06%) |
Apr 25, 2008 | 11.99 | 12.27 | 11.99 | 12.25 | 9,733,982 | +0.30(+2.49%) |
Apr 24, 2008 | 11.98 | 12.12 | 11.69 | 11.95 | 9,605,725 | -0.12(-0.98%) |
Apr 23, 2008 | 12.01 | 12.76 | 11.95 | 12.07 | 11,619,853 | -0.44(-3.51%) |
Apr 22, 2008 | 12.47 | 12.80 | 12.42 | 12.51 | 4,719,353 | -0.07(-0.57%) |
Apr 21, 2008 | 12.55 | 12.64 | 12.49 | 12.58 | 3,986,979 | -0.06(-0.48%) |
Apr 18, 2008 | 12.62 | 12.72 | 12.53 | 12.65 | 6,299,270 | +0.25(+2.03%) |
Apr 17, 2008 | 12.22 | 12.41 | 12.16 | 12.39 | 3,316,373 | +0.19(+1.52%) |
Apr 16, 2008 | 12.12 | 12.24 | 12.11 | 12.21 | 3,903,723 | +0.12(+0.98%) |
Apr 15, 2008 | 12.24 | 12.24 | 12.02 | 12.09 | 4,286,646 | -0.10(-0.83%) |
Apr 14, 2008 | 12.14 | 12.24 | 12.07 | 12.19 | 3,488,406 | -0.00(-0.03%) |
Apr 11, 2008 | 12.15 | 12.33 | 12.15 | 12.19 | 4,046,482 | -0.08(-0.64%) |
Apr 10, 2008 | 12.18 | 12.37 | 12.12 | 12.27 | 6,362,210 | +0.02(+0.17%) |
Apr 09, 2008 | 12.53 | 12.61 | 12.19 | 12.25 | 3,987,859 | -0.21(-1.71%) |
Apr 08, 2008 | 12.42 | 12.55 | 12.37 | 12.46 | 5,879,375 | -0.01(-0.10%) |
Apr 07, 2008 | 12.56 | 12.59 | 12.38 | 12.48 | 7,283,316 | -0.07(-0.55%) |
Apr 04, 2008 | 12.66 | 12.70 | 12.50 | 12.55 | 5,092,464 | -0.13(-1.02%) |
Apr 03, 2008 | 12.55 | 12.68 | 12.47 | 12.68 | 7,355,395 | +0.11(+0.84%) |
Apr 02, 2008 | 12.66 | 12.77 | 12.53 | 12.57 | 6,147,921 | -0.12(-0.92%) |
Apr 01, 2008 | 12.47 | 12.71 | 12.47 | 12.69 | 8,056,997 | +0.26(+2.10%) |
Mar 31, 2008 | 12.06 | 12.50 | 12.02 | 12.43 | 5,076,302 | +0.28(+2.30%) |
Mar 28, 2008 | 12.54 | 12.56 | 12.05 | 12.15 | 4,317,492 | -0.44(-3.47%) |
Mar 27, 2008 | 12.66 | 12.75 | 12.53 | 12.58 | 9,181,807 | -0.05(-0.43%) |
Mar 26, 2008 | 12.59 | 12.69 | 12.49 | 12.64 | 4,038,597 | -0.05(-0.38%) |
Mar 25, 2008 | 12.66 | 12.75 | 12.50 | 12.69 | 8,012,640 | +0.00(+0.00%) |
Mar 24, 2008 | 12.64 | 12.78 | 12.59 | 12.69 | 8,201,834 | +0.03(+0.27%) |
Mar 21, 2008 | 12.30 | 12.66 | 12.23 | 12.65 | 7,500,057 | +0.00(+0.00%) |
Mar 20, 2008 | 12.30 | 12.66 | 12.23 | 12.65 | 7,500,057 | +0.37(+2.99%) |
Mar 19, 2008 | 12.56 | 12.68 | 12.28 | 12.28 | 4,889,622 | -0.24(-1.89%) |
Mar 18, 2008 | 12.31 | 12.53 | 12.24 | 12.52 | 3,947,799 | +0.27(+2.22%) |
Mar 17, 2008 | 11.96 | 12.39 | 11.89 | 12.25 | 5,944,792 | +0.02(+0.18%) |
Mar 14, 2008 | 12.44 | 12.46 | 12.03 | 12.23 | 4,493,125 | -0.21(-1.68%) |
Mar 13, 2008 | 12.30 | 12.52 | 12.12 | 12.44 | 8,002,797 | -0.07(-0.58%) |
Mar 12, 2008 | 12.42 | 12.61 | 12.19 | 12.51 | 7,833,102 | +0.55(+4.57%) |
Mar 11, 2008 | 11.91 | 11.96 | 11.59 | 11.96 | 4,941,221 | +0.38(+3.32%) |
Mar 10, 2008 | 11.86 | 12.05 | 11.56 | 11.58 | 4,563,993 | -0.37(-3.13%) |
Mar 07, 2008 | 11.85 | 12.09 | 11.81 | 11.95 | 5,673,152 | +0.05(+0.43%) |
Mar 06, 2008 | 12.24 | 12.32 | 11.86 | 11.90 | 6,438,873 | -0.48(-3.85%) |
Mar 05, 2008 | 12.31 | 12.50 | 12.20 | 12.37 | 6,748,102 | +0.09(+0.74%) |
Mar 04, 2008 | 12.04 | 12.34 | 12.03 | 12.28 | 5,871,765 | +0.11(+0.88%) |
Mar 03, 2008 | 12.13 | 12.23 | 12.03 | 12.18 | 4,291,655 | -0.01(-0.12%) |
Feb 29, 2008 | 12.55 | 12.55 | 12.12 | 12.19 | 4,631,986 | -0.42(-3.36%) |
Feb 28, 2008 | 12.65 | 12.75 | 12.49 | 12.61 | 3,860,164 | -0.14(-1.09%) |
Feb 27, 2008 | 12.72 | 12.84 | 12.69 | 12.75 | 9,104,395 | -0.07(-0.52%) |
Feb 26, 2008 | 12.55 | 12.87 | 12.53 | 12.82 | 9,244,547 | +0.24(+1.87%) |
Feb 25, 2008 | 12.56 | 12.66 | 12.46 | 12.58 | 7,648,618 | +0.02(+0.14%) |
Feb 22, 2008 | 12.61 | 12.65 | 12.36 | 12.57 | 4,949,343 | -0.02(-0.15%) |
Feb 21, 2008 | 12.82 | 12.91 | 12.55 | 12.59 | 3,555,644 | -0.21(-1.60%) |
Feb 20, 2008 | 12.42 | 12.84 | 12.40 | 12.79 | 6,507,240 | +0.20(+1.57%) |
Feb 19, 2008 | 12.87 | 13.07 | 12.51 | 12.59 | 5,387,995 | -0.10(-0.82%) |
Feb 18, 2008 | 12.88 | 12.88 | 12.62 | 12.70 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.88 | 12.88 | 12.62 | 12.70 | 6,400,960 | -0.20(-1.58%) |
Feb 14, 2008 | 13.13 | 13.13 | 12.87 | 12.90 | 5,391,051 | -0.25(-1.93%) |
Feb 13, 2008 | 13.06 | 13.35 | 13.04 | 13.16 | 7,471,107 | +0.04(+0.27%) |
Feb 12, 2008 | 12.99 | 13.21 | 12.97 | 13.12 | 5,415,036 | +0.08(+0.58%) |
Feb 11, 2008 | 12.72 | 13.05 | 12.62 | 13.04 | 7,439,125 | +0.26(+2.04%) |
Feb 08, 2008 | 12.72 | 12.89 | 12.57 | 12.78 | 9,157,473 | -0.03(-0.25%) |
Feb 07, 2008 | 12.33 | 13.00 | 12.33 | 12.82 | 11,724,399 | +0.40(+3.19%) |
Feb 06, 2008 | 12.23 | 12.53 | 12.10 | 12.42 | 11,345,500 | +0.60(+5.04%) |
Feb 05, 2008 | 12.20 | 12.27 | 11.82 | 11.82 | 5,604,579 | -0.40(-3.30%) |
Feb 04, 2008 | 12.82 | 12.82 | 12.22 | 12.23 | 5,624,503 | -0.56(-4.39%) |