Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.42 | 14.42 | 13.73 | 14.01 | 7,171,490 | -0.35(-2.41%) |
Apr 29, 2008 | 14.56 | 14.63 | 14.18 | 14.36 | 3,603,661 | -0.20(-1.37%) |
Apr 28, 2008 | 14.55 | 14.97 | 14.53 | 14.56 | 7,757,705 | +0.05(+0.37%) |
Apr 25, 2008 | 14.24 | 14.63 | 14.09 | 14.50 | 5,068,123 | +0.42(+2.95%) |
Apr 24, 2008 | 13.93 | 14.14 | 13.75 | 14.09 | 7,310,275 | +0.24(+1.72%) |
Apr 23, 2008 | 13.92 | 14.09 | 13.73 | 13.85 | 4,188,535 | -0.05(-0.33%) |
Apr 22, 2008 | 14.09 | 14.23 | 13.78 | 13.89 | 3,317,851 | -0.32(-2.27%) |
Apr 21, 2008 | 14.04 | 14.38 | 13.93 | 14.22 | 3,424,659 | +0.00(+0.00%) |
Apr 18, 2008 | 14.25 | 14.60 | 13.97 | 14.22 | 5,220,770 | +0.21(+1.48%) |
Apr 17, 2008 | 13.73 | 14.23 | 13.59 | 14.01 | 3,583,354 | +0.20(+1.45%) |
Apr 16, 2008 | 13.18 | 13.81 | 13.18 | 13.81 | 4,666,859 | +0.72(+5.46%) |
Apr 15, 2008 | 13.18 | 13.40 | 12.84 | 13.09 | 4,566,150 | -0.02(-0.12%) |
Apr 14, 2008 | 13.47 | 13.64 | 12.74 | 13.11 | 5,354,474 | -0.39(-2.91%) |
Apr 11, 2008 | 13.59 | 14.13 | 13.35 | 13.50 | 5,364,397 | -0.19(-1.40%) |
Apr 10, 2008 | 13.64 | 13.78 | 13.17 | 13.69 | 5,239,782 | +0.08(+0.56%) |
Apr 09, 2008 | 14.26 | 14.26 | 13.50 | 13.62 | 6,821,914 | -0.52(-3.65%) |
Apr 08, 2008 | 14.19 | 14.49 | 13.79 | 14.13 | 8,720,028 | +0.22(+1.55%) |
Apr 07, 2008 | 13.43 | 14.49 | 13.43 | 13.92 | 10,631,204 | +0.73(+5.54%) |
Apr 04, 2008 | 13.63 | 13.68 | 13.05 | 13.19 | 5,144,425 | -0.42(-3.05%) |
Apr 03, 2008 | 13.46 | 13.74 | 12.83 | 13.60 | 6,103,801 | +0.16(+1.20%) |
Apr 02, 2008 | 13.56 | 13.92 | 13.08 | 13.44 | 5,954,221 | -0.20(-1.47%) |
Apr 01, 2008 | 12.73 | 13.69 | 12.73 | 13.64 | 10,701,145 | +1.05(+8.31%) |
Mar 31, 2008 | 12.31 | 12.75 | 12.21 | 12.59 | 3,564,599 | +0.30(+2.44%) |
Mar 28, 2008 | 12.52 | 12.66 | 12.26 | 12.29 | 4,774,968 | -0.18(-1.48%) |
Mar 27, 2008 | 12.46 | 12.80 | 12.23 | 12.48 | 4,764,153 | +0.18(+1.44%) |
Mar 26, 2008 | 13.00 | 13.03 | 12.28 | 12.30 | 6,542,149 | -0.95(-7.14%) |
Mar 25, 2008 | 12.90 | 13.45 | 12.51 | 13.25 | 6,200,706 | +0.42(+3.24%) |
Mar 24, 2008 | 12.93 | 13.51 | 12.76 | 12.83 | 9,399,378 | -0.06(-0.48%) |
Mar 21, 2008 | 11.75 | 13.08 | 11.69 | 12.89 | 10,937,468 | +0.00(+0.00%) |
Mar 20, 2008 | 11.75 | 13.08 | 11.69 | 12.89 | 10,937,468 | +1.20(+10.26%) |
Mar 19, 2008 | 13.11 | 13.44 | 11.46 | 11.69 | 12,044,826 | -1.69(-12.64%) |
Mar 18, 2008 | 11.88 | 13.39 | 11.88 | 13.39 | 8,708,698 | +1.71(+14.62%) |
Mar 17, 2008 | 11.46 | 11.83 | 10.94 | 11.68 | 8,151,062 | -0.22(-1.87%) |
Mar 14, 2008 | 12.23 | 12.31 | 11.17 | 11.90 | 8,322,254 | -0.22(-1.78%) |
Mar 13, 2008 | 11.57 | 12.31 | 10.99 | 12.12 | 9,809,687 | +0.36(+3.08%) |
Mar 12, 2008 | 11.42 | 12.32 | 11.39 | 11.76 | 9,375,023 | +0.19(+1.66%) |
Mar 11, 2008 | 10.93 | 11.84 | 10.68 | 11.56 | 10,731,776 | +1.33(+13.01%) |
Mar 10, 2008 | 10.87 | 11.01 | 10.00 | 10.23 | 7,514,960 | -0.65(-6.01%) |
Mar 07, 2008 | 10.44 | 11.09 | 10.12 | 10.89 | 7,934,680 | +0.27(+2.54%) |
Mar 06, 2008 | 11.15 | 11.26 | 10.59 | 10.62 | 6,118,090 | -0.71(-6.25%) |
Mar 05, 2008 | 11.29 | 11.73 | 11.21 | 11.33 | 5,371,837 | -0.01(-0.07%) |
Mar 04, 2008 | 11.40 | 11.51 | 10.56 | 11.33 | 9,221,019 | -0.19(-1.67%) |
Mar 03, 2008 | 11.30 | 11.89 | 11.30 | 11.53 | 5,743,575 | -0.08(-0.73%) |
Feb 29, 2008 | 11.98 | 12.26 | 11.61 | 11.61 | 4,942,897 | -0.52(-4.25%) |
Feb 28, 2008 | 12.33 | 12.33 | 11.97 | 12.13 | 4,623,519 | -0.26(-2.11%) |
Feb 27, 2008 | 12.36 | 12.86 | 12.13 | 12.39 | 5,170,764 | -0.07(-0.56%) |
Feb 26, 2008 | 11.84 | 12.62 | 11.84 | 12.46 | 7,097,360 | +0.53(+4.45%) |
Feb 25, 2008 | 11.66 | 12.18 | 11.39 | 11.93 | 6,618,464 | +0.31(+2.65%) |
Feb 22, 2008 | 11.83 | 11.85 | 10.99 | 11.62 | 10,160,367 | +0.72(+6.64%) |
Feb 21, 2008 | 11.30 | 11.46 | 10.84 | 10.89 | 3,706,481 | -0.32(-2.81%) |
Feb 20, 2008 | 10.64 | 11.29 | 10.54 | 11.21 | 9,199,256 | +0.46(+4.30%) |
Feb 19, 2008 | 11.04 | 11.19 | 10.70 | 10.75 | 8,734,202 | -0.20(-1.83%) |
Feb 18, 2008 | 11.21 | 11.37 | 10.88 | 10.95 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.21 | 11.37 | 10.88 | 10.95 | 8,919,411 | -0.45(-3.92%) |
Feb 14, 2008 | 11.73 | 11.86 | 11.30 | 11.39 | 7,637,091 | -0.36(-3.08%) |
Feb 13, 2008 | 11.76 | 11.86 | 11.63 | 11.76 | 6,648,936 | +0.23(+2.00%) |
Feb 12, 2008 | 11.76 | 12.02 | 11.38 | 11.53 | 6,904,119 | -0.15(-1.25%) |
Feb 11, 2008 | 12.03 | 12.13 | 11.59 | 11.67 | 12,219,873 | -0.35(-2.94%) |
Feb 08, 2008 | 12.43 | 12.46 | 11.94 | 12.03 | 8,682,433 | -0.45(-3.58%) |
Feb 07, 2008 | 12.31 | 12.66 | 12.19 | 12.47 | 11,429,361 | +0.34(+2.79%) |
Feb 06, 2008 | 12.26 | 12.33 | 11.79 | 12.13 | 8,719,976 | -0.02(-0.19%) |
Feb 05, 2008 | 12.43 | 12.77 | 11.93 | 12.16 | 7,966,364 | -0.42(-3.30%) |
Feb 04, 2008 | 13.13 | 13.38 | 12.43 | 12.57 | 10,417,878 | -1.25(-9.02%) |