Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.64 | 11.20 | 10.64 | 10.85 | 142,509 | +0.22(+2.03%) |
Apr 29, 2008 | 10.79 | 10.84 | 10.56 | 10.64 | 114,591 | -0.23(-2.14%) |
Apr 28, 2008 | 10.64 | 10.92 | 10.64 | 10.87 | 102,431 | +0.20(+1.87%) |
Apr 25, 2008 | 10.80 | 10.92 | 10.60 | 10.67 | 110,946 | -0.11(-0.98%) |
Apr 24, 2008 | 10.58 | 10.78 | 10.47 | 10.78 | 136,228 | +0.26(+2.44%) |
Apr 23, 2008 | 10.40 | 10.65 | 10.36 | 10.52 | 71,118 | +0.18(+1.73%) |
Apr 22, 2008 | 10.59 | 10.59 | 10.23 | 10.34 | 166,176 | -0.26(-2.46%) |
Apr 21, 2008 | 10.59 | 10.78 | 10.54 | 10.60 | 130,177 | -0.11(-1.06%) |
Apr 18, 2008 | 11.10 | 11.12 | 10.69 | 10.71 | 130,185 | -0.22(-1.98%) |
Apr 17, 2008 | 11.13 | 11.16 | 10.80 | 10.93 | 118,064 | -0.23(-2.08%) |
Apr 16, 2008 | 10.63 | 11.17 | 10.63 | 11.16 | 161,520 | +0.60(+5.67%) |
Apr 15, 2008 | 10.74 | 10.78 | 10.48 | 10.56 | 114,873 | -0.07(-0.65%) |
Apr 14, 2008 | 10.74 | 10.82 | 10.62 | 10.63 | 94,574 | -0.15(-1.40%) |
Apr 11, 2008 | 10.97 | 11.04 | 10.76 | 10.78 | 121,255 | -0.34(-3.08%) |
Apr 10, 2008 | 11.20 | 11.34 | 11.02 | 11.13 | 102,846 | -0.05(-0.44%) |
Apr 09, 2008 | 11.44 | 11.49 | 11.11 | 11.18 | 80,264 | -0.26(-2.28%) |
Apr 08, 2008 | 11.57 | 11.57 | 11.33 | 11.44 | 67,746 | -0.26(-2.26%) |
Apr 07, 2008 | 11.70 | 11.85 | 11.57 | 11.70 | 59,645 | +0.05(+0.45%) |
Apr 04, 2008 | 11.81 | 11.81 | 11.49 | 11.65 | 41,973 | -0.16(-1.38%) |
Apr 03, 2008 | 11.79 | 11.92 | 11.73 | 11.81 | 107,264 | -0.06(-0.52%) |
Apr 02, 2008 | 11.65 | 11.92 | 11.65 | 11.87 | 113,400 | +0.19(+1.64%) |
Apr 01, 2008 | 11.37 | 11.69 | 11.33 | 11.68 | 103,160 | +0.50(+4.45%) |
Mar 31, 2008 | 11.64 | 11.72 | 11.18 | 11.18 | 77,809 | -0.43(-3.72%) |
Mar 28, 2008 | 11.59 | 11.73 | 11.49 | 11.62 | 115,855 | +0.00(+0.04%) |
Mar 27, 2008 | 11.85 | 11.89 | 11.33 | 11.61 | 149,244 | -0.28(-2.33%) |
Mar 26, 2008 | 11.84 | 11.95 | 11.73 | 11.89 | 202,747 | -0.04(-0.38%) |
Mar 25, 2008 | 12.32 | 12.32 | 11.73 | 11.93 | 173,783 | -0.42(-3.40%) |
Mar 24, 2008 | 11.81 | 12.35 | 11.63 | 12.35 | 108,737 | +0.59(+5.02%) |
Mar 21, 2008 | 11.85 | 12.19 | 11.68 | 11.76 | 342,053 | +0.00(+0.00%) |
Mar 20, 2008 | 11.85 | 12.19 | 11.68 | 11.76 | 342,053 | +0.03(+0.24%) |
Mar 19, 2008 | 12.19 | 12.21 | 11.73 | 11.73 | 101,128 | -0.46(-3.78%) |
Mar 18, 2008 | 11.57 | 12.19 | 11.44 | 12.19 | 157,092 | +0.88(+7.78%) |
Mar 17, 2008 | 11.06 | 11.61 | 11.06 | 11.31 | 94,009 | -0.10(-0.86%) |
Mar 14, 2008 | 11.82 | 11.94 | 11.20 | 11.41 | 74,373 | -0.33(-2.78%) |
Mar 13, 2008 | 11.20 | 11.90 | 11.15 | 11.74 | 169,855 | +0.44(+3.89%) |
Mar 12, 2008 | 11.49 | 11.74 | 11.23 | 11.30 | 113,155 | -0.24(-2.12%) |
Mar 11, 2008 | 11.18 | 11.56 | 11.18 | 11.54 | 134,019 | +0.61(+5.59%) |
Mar 10, 2008 | 11.09 | 11.35 | 10.93 | 10.93 | 197,592 | -0.15(-1.32%) |
Mar 07, 2008 | 10.78 | 11.29 | 10.78 | 11.08 | 312,711 | +0.18(+1.68%) |
Mar 06, 2008 | 11.43 | 11.43 | 10.89 | 10.89 | 292,829 | -0.57(-5.01%) |
Mar 05, 2008 | 11.60 | 11.68 | 11.28 | 11.47 | 207,656 | -0.07(-0.57%) |
Mar 04, 2008 | 11.63 | 11.68 | 11.41 | 11.53 | 164,455 | -0.23(-1.94%) |
Mar 03, 2008 | 11.41 | 11.78 | 11.26 | 11.76 | 197,838 | +0.35(+3.07%) |
Feb 29, 2008 | 11.52 | 11.77 | 11.41 | 11.41 | 142,917 | -0.11(-0.92%) |
Feb 28, 2008 | 11.77 | 11.91 | 11.51 | 11.52 | 67,237 | -0.24(-2.04%) |
Feb 27, 2008 | 11.82 | 12.12 | 11.68 | 11.76 | 108,921 | -0.17(-1.40%) |
Feb 26, 2008 | 12.09 | 12.19 | 11.79 | 11.92 | 97,691 | -0.17(-1.38%) |
Feb 25, 2008 | 11.90 | 12.09 | 11.48 | 12.09 | 177,956 | +0.16(+1.37%) |
Feb 22, 2008 | 12.06 | 12.06 | 11.51 | 11.93 | 146,046 | -0.09(-0.75%) |
Feb 21, 2008 | 12.53 | 12.60 | 11.92 | 12.02 | 112,664 | -0.44(-3.50%) |
Feb 20, 2008 | 12.01 | 12.61 | 12.01 | 12.45 | 117,082 | +0.38(+3.14%) |
Feb 19, 2008 | 12.28 | 12.43 | 11.75 | 12.08 | 140,155 | -0.17(-1.40%) |
Feb 18, 2008 | 12.09 | 12.28 | 12.02 | 12.25 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.09 | 12.28 | 12.02 | 12.25 | 58,173 | +0.09(+0.77%) |
Feb 14, 2008 | 12.61 | 12.63 | 12.11 | 12.15 | 114,137 | -0.48(-3.84%) |
Feb 13, 2008 | 12.16 | 12.65 | 12.14 | 12.64 | 151,461 | +0.64(+5.33%) |
Feb 12, 2008 | 11.77 | 12.21 | 11.71 | 12.00 | 126,410 | +0.29(+2.47%) |
Feb 11, 2008 | 11.65 | 11.78 | 11.48 | 11.71 | 88,118 | +0.08(+0.70%) |
Feb 08, 2008 | 12.18 | 12.29 | 11.59 | 11.63 | 108,246 | -0.59(-4.87%) |
Feb 07, 2008 | 11.85 | 12.22 | 11.85 | 12.22 | 67,255 | +0.35(+2.95%) |
Feb 06, 2008 | 12.07 | 12.54 | 11.84 | 11.87 | 88,364 | -0.10(-0.82%) |
Feb 05, 2008 | 12.05 | 12.24 | 11.95 | 11.97 | 134,755 | -0.30(-2.42%) |
Feb 04, 2008 | 12.51 | 12.52 | 12.22 | 12.27 | 129,868 | -0.29(-2.34%) |