Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 11.58 | 11.91 | 11.34 | 11.65 | 1,495,173 | +0.13(+1.09%) |
Apr 29, 2008 | 10.99 | 11.56 | 10.99 | 11.53 | 1,801,206 | +0.47(+4.20%) |
Apr 28, 2008 | 12.02 | 12.05 | 10.58 | 11.06 | 3,082,907 | -1.10(-9.07%) |
Apr 25, 2008 | 12.14 | 12.28 | 11.86 | 12.17 | 875,555 | -0.01(-0.07%) |
Apr 24, 2008 | 11.65 | 12.25 | 11.51 | 12.17 | 1,417,412 | +0.73(+6.38%) |
Apr 23, 2008 | 11.58 | 11.60 | 11.26 | 11.44 | 1,055,898 | +0.11(+1.00%) |
Apr 22, 2008 | 11.48 | 11.54 | 11.24 | 11.33 | 1,223,507 | -0.23(-2.03%) |
Apr 21, 2008 | 11.65 | 11.68 | 11.42 | 11.57 | 1,053,437 | -0.11(-0.93%) |
Apr 18, 2008 | 11.79 | 12.08 | 11.56 | 11.67 | 1,001,030 | -0.01(-0.07%) |
Apr 17, 2008 | 11.47 | 11.74 | 11.39 | 11.68 | 1,083,628 | +0.19(+1.63%) |
Apr 16, 2008 | 11.33 | 11.67 | 11.29 | 11.50 | 1,112,260 | +0.29(+2.60%) |
Apr 15, 2008 | 11.02 | 11.22 | 10.98 | 11.21 | 1,068,182 | +0.21(+1.90%) |
Apr 14, 2008 | 11.21 | 11.21 | 10.83 | 11.00 | 2,100,276 | -0.16(-1.44%) |
Apr 11, 2008 | 11.27 | 11.48 | 11.13 | 11.16 | 1,059,230 | -0.38(-3.28%) |
Apr 10, 2008 | 11.65 | 11.69 | 11.46 | 11.54 | 847,568 | +0.02(+0.19%) |
Apr 09, 2008 | 11.50 | 11.65 | 11.40 | 11.51 | 1,214,479 | +0.01(+0.08%) |
Apr 08, 2008 | 11.79 | 11.79 | 11.40 | 11.51 | 1,400,650 | -0.37(-3.15%) |
Apr 07, 2008 | 11.83 | 11.99 | 11.66 | 11.88 | 1,187,771 | +0.16(+1.33%) |
Apr 04, 2008 | 11.99 | 11.99 | 11.72 | 11.72 | 1,446,951 | -0.20(-1.71%) |
Apr 03, 2008 | 11.93 | 12.00 | 11.77 | 11.93 | 1,166,763 | -0.14(-1.15%) |
Apr 02, 2008 | 11.96 | 12.35 | 11.89 | 12.07 | 2,252,120 | +0.06(+0.51%) |
Apr 01, 2008 | 11.39 | 12.02 | 11.33 | 12.01 | 1,310,523 | +0.80(+7.10%) |
Mar 31, 2008 | 11.08 | 11.37 | 10.97 | 11.21 | 1,244,894 | +0.08(+0.74%) |
Mar 28, 2008 | 11.30 | 11.41 | 11.09 | 11.13 | 805,695 | -0.05(-0.47%) |
Mar 27, 2008 | 11.41 | 11.45 | 11.08 | 11.18 | 1,992,574 | -0.15(-1.34%) |
Mar 26, 2008 | 11.62 | 11.62 | 11.26 | 11.33 | 1,040,134 | -0.30(-2.61%) |
Mar 25, 2008 | 11.48 | 11.74 | 11.28 | 11.64 | 1,457,937 | +0.13(+1.09%) |
Mar 24, 2008 | 11.33 | 11.74 | 11.33 | 11.51 | 1,805,338 | +0.07(+0.57%) |
Mar 21, 2008 | 10.85 | 11.50 | 10.82 | 11.44 | 3,663,593 | +0.00(+0.00%) |
Mar 20, 2008 | 10.85 | 11.50 | 10.82 | 11.44 | 3,663,593 | +0.58(+5.32%) |
Mar 19, 2008 | 10.91 | 11.40 | 10.86 | 10.87 | 3,355,946 | -0.02(-0.20%) |
Mar 18, 2008 | 10.58 | 11.02 | 10.43 | 10.89 | 2,575,144 | +0.50(+4.77%) |
Mar 17, 2008 | 10.43 | 10.51 | 10.00 | 10.39 | 3,263,512 | -0.36(-3.36%) |
Mar 14, 2008 | 11.26 | 11.27 | 10.46 | 10.75 | 4,441,220 | -0.43(-3.85%) |
Mar 13, 2008 | 11.04 | 11.25 | 10.88 | 11.18 | 2,968,985 | -0.06(-0.54%) |
Mar 12, 2008 | 11.28 | 11.55 | 11.09 | 11.24 | 3,894,350 | +0.01(+0.08%) |
Mar 11, 2008 | 11.30 | 11.31 | 10.89 | 11.24 | 1,950,508 | +0.11(+0.98%) |
Mar 10, 2008 | 11.30 | 11.37 | 11.03 | 11.13 | 1,999,745 | -0.17(-1.46%) |
Mar 07, 2008 | 11.08 | 11.51 | 11.04 | 11.29 | 1,788,313 | +0.10(+0.93%) |
Mar 06, 2008 | 11.25 | 11.31 | 11.07 | 11.19 | 2,168,329 | -0.13(-1.15%) |
Mar 05, 2008 | 11.48 | 11.57 | 11.18 | 11.32 | 2,400,753 | -0.17(-1.48%) |
Mar 04, 2008 | 11.20 | 11.51 | 11.10 | 11.49 | 2,305,424 | +0.11(+0.95%) |
Mar 03, 2008 | 11.69 | 11.69 | 11.04 | 11.38 | 2,089,195 | -0.20(-1.76%) |
Feb 29, 2008 | 11.84 | 11.86 | 11.53 | 11.58 | 2,176,085 | -0.28(-2.34%) |
Feb 28, 2008 | 12.35 | 12.36 | 11.82 | 11.86 | 1,794,988 | -0.62(-4.95%) |
Feb 27, 2008 | 12.39 | 12.65 | 12.28 | 12.48 | 1,708,940 | +0.07(+0.56%) |
Feb 26, 2008 | 12.06 | 12.45 | 12.06 | 12.41 | 1,830,358 | +0.26(+2.15%) |
Feb 25, 2008 | 12.00 | 12.24 | 11.77 | 12.15 | 2,152,160 | +0.21(+1.75%) |
Feb 22, 2008 | 12.00 | 12.00 | 11.61 | 11.94 | 1,722,169 | +0.03(+0.29%) |
Feb 21, 2008 | 11.93 | 12.10 | 11.83 | 11.91 | 2,074,492 | -0.01(-0.11%) |
Feb 20, 2008 | 12.02 | 12.02 | 11.77 | 11.92 | 2,096,604 | -0.16(-1.30%) |
Feb 19, 2008 | 12.26 | 12.26 | 11.94 | 12.07 | 1,732,867 | +0.03(+0.22%) |
Feb 18, 2008 | 12.08 | 12.14 | 11.91 | 12.05 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.08 | 12.14 | 11.91 | 12.05 | 2,269,614 | -0.09(-0.72%) |
Feb 14, 2008 | 12.18 | 12.34 | 12.06 | 12.14 | 1,958,124 | -0.04(-0.36%) |
Feb 13, 2008 | 12.28 | 12.44 | 11.99 | 12.18 | 2,391,350 | -0.10(-0.85%) |
Feb 12, 2008 | 11.49 | 12.80 | 11.49 | 12.28 | 4,788,355 | +0.95(+8.40%) |
Feb 11, 2008 | 13.37 | 13.37 | 10.94 | 11.33 | 6,222,082 | -2.68(-19.11%) |
Feb 08, 2008 | 13.91 | 14.20 | 13.87 | 14.01 | 1,047,496 | +0.05(+0.37%) |
Feb 07, 2008 | 13.95 | 14.26 | 13.77 | 13.96 | 1,101,332 | +0.02(+0.16%) |
Feb 06, 2008 | 14.23 | 14.37 | 13.91 | 13.94 | 927,732 | -0.35(-2.44%) |
Feb 05, 2008 | 14.44 | 14.53 | 14.20 | 14.28 | 1,425,078 | -0.34(-2.35%) |
Feb 04, 2008 | 14.89 | 14.89 | 14.54 | 14.63 | 1,049,797 | -0.25(-1.69%) |