Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.55 | 12.71 | 12.49 | 12.57 | 507,260 | +0.06(+0.49%) |
Apr 29, 2008 | 12.56 | 12.61 | 12.49 | 12.51 | 535,482 | -0.05(-0.41%) |
Apr 28, 2008 | 12.67 | 12.68 | 12.52 | 12.56 | 489,766 | -0.10(-0.77%) |
Apr 25, 2008 | 12.55 | 12.67 | 12.55 | 12.66 | 404,138 | +0.06(+0.49%) |
Apr 24, 2008 | 12.57 | 12.65 | 12.49 | 12.59 | 794,089 | +0.03(+0.20%) |
Apr 23, 2008 | 12.59 | 12.66 | 12.52 | 12.57 | 528,004 | +0.01(+0.08%) |
Apr 22, 2008 | 12.54 | 12.59 | 12.48 | 12.56 | 702,632 | -0.05(-0.36%) |
Apr 21, 2008 | 12.57 | 12.67 | 12.48 | 12.60 | 576,626 | -0.06(-0.48%) |
Apr 18, 2008 | 12.81 | 12.87 | 12.56 | 12.67 | 907,157 | -0.01(-0.04%) |
Apr 17, 2008 | 12.73 | 12.75 | 12.64 | 12.67 | 1,363,259 | -0.08(-0.64%) |
Apr 16, 2008 | 12.72 | 12.75 | 12.63 | 12.75 | 954,498 | +0.10(+0.81%) |
Apr 15, 2008 | 12.65 | 12.66 | 12.54 | 12.65 | 443,384 | +0.10(+0.77%) |
Apr 14, 2008 | 12.41 | 12.58 | 12.40 | 12.55 | 538,667 | +0.12(+0.94%) |
Apr 11, 2008 | 12.31 | 12.49 | 12.29 | 12.44 | 349,291 | +0.03(+0.25%) |
Apr 10, 2008 | 12.51 | 12.51 | 12.33 | 12.41 | 473,828 | -0.13(-1.02%) |
Apr 09, 2008 | 12.53 | 12.59 | 12.45 | 12.53 | 470,690 | +0.01(+0.08%) |
Apr 08, 2008 | 12.49 | 12.55 | 12.44 | 12.52 | 399,890 | -0.03(-0.20%) |
Apr 07, 2008 | 12.57 | 12.59 | 12.46 | 12.55 | 407,735 | +0.03(+0.20%) |
Apr 04, 2008 | 12.44 | 12.60 | 12.43 | 12.52 | 579,933 | +0.07(+0.53%) |
Apr 03, 2008 | 12.42 | 12.53 | 12.42 | 12.46 | 520,700 | +0.00(+0.00%) |
Apr 02, 2008 | 12.43 | 12.50 | 12.39 | 12.46 | 449,456 | +0.07(+0.58%) |
Apr 01, 2008 | 12.25 | 12.39 | 12.18 | 12.39 | 757,142 | +0.21(+1.76%) |
Mar 31, 2008 | 12.01 | 12.18 | 11.95 | 12.17 | 963,934 | +0.20(+1.66%) |
Mar 28, 2008 | 11.97 | 12.10 | 11.93 | 11.97 | 504,619 | -0.01(-0.04%) |
Mar 27, 2008 | 12.17 | 12.21 | 11.98 | 11.98 | 1,039,538 | -0.16(-1.34%) |
Mar 26, 2008 | 12.01 | 12.16 | 12.00 | 12.14 | 655,828 | +0.06(+0.51%) |
Mar 25, 2008 | 11.94 | 12.16 | 11.94 | 12.08 | 620,330 | +0.12(+1.02%) |
Mar 24, 2008 | 12.08 | 12.14 | 11.90 | 11.96 | 985,115 | -0.11(-0.93%) |
Mar 21, 2008 | 11.63 | 12.07 | 11.63 | 12.07 | 1,425,169 | +0.00(+0.00%) |
Mar 20, 2008 | 11.63 | 12.07 | 11.63 | 12.07 | 1,425,169 | +0.34(+2.91%) |
Mar 19, 2008 | 11.79 | 12.00 | 11.73 | 11.73 | 1,218,106 | -0.03(-0.26%) |
Mar 18, 2008 | 11.74 | 11.80 | 11.58 | 11.76 | 1,092,746 | +0.17(+1.50%) |
Mar 17, 2008 | 11.42 | 11.66 | 11.41 | 11.58 | 1,087,882 | -0.01(-0.09%) |
Mar 14, 2008 | 11.81 | 11.81 | 11.48 | 11.59 | 1,222,029 | -0.13(-1.13%) |
Mar 13, 2008 | 11.67 | 11.78 | 11.58 | 11.73 | 960,207 | -0.02(-0.17%) |
Mar 12, 2008 | 11.87 | 11.92 | 11.74 | 11.75 | 795,140 | -0.08(-0.65%) |
Mar 11, 2008 | 11.77 | 11.90 | 11.75 | 11.82 | 899,410 | +0.13(+1.09%) |
Mar 10, 2008 | 11.64 | 11.77 | 11.56 | 11.70 | 731,334 | +0.05(+0.44%) |
Mar 07, 2008 | 11.56 | 11.70 | 11.50 | 11.65 | 600,326 | +0.04(+0.35%) |
Mar 06, 2008 | 11.77 | 11.80 | 11.60 | 11.61 | 751,143 | -0.21(-1.77%) |
Mar 05, 2008 | 11.78 | 11.83 | 11.64 | 11.81 | 1,179,284 | +0.07(+0.61%) |
Mar 04, 2008 | 11.43 | 11.75 | 11.42 | 11.74 | 1,167,115 | +0.22(+1.95%) |
Mar 03, 2008 | 11.44 | 11.54 | 11.28 | 11.52 | 1,115,731 | +0.07(+0.58%) |
Feb 29, 2008 | 11.70 | 11.78 | 11.33 | 11.45 | 1,027,477 | -0.32(-2.73%) |
Feb 28, 2008 | 11.70 | 11.87 | 11.70 | 11.77 | 1,570,512 | -0.11(-0.94%) |
Feb 27, 2008 | 11.88 | 12.03 | 11.81 | 11.89 | 1,112,952 | -0.07(-0.60%) |
Feb 26, 2008 | 11.91 | 12.00 | 11.88 | 11.96 | 974,573 | +0.04(+0.34%) |
Feb 25, 2008 | 11.88 | 11.96 | 11.85 | 11.92 | 892,742 | +0.05(+0.43%) |
Feb 22, 2008 | 11.47 | 11.98 | 11.39 | 11.87 | 1,623,584 | +0.58(+5.10%) |
Feb 21, 2008 | 11.45 | 11.45 | 11.24 | 11.29 | 424,405 | -0.09(-0.81%) |
Feb 20, 2008 | 11.39 | 11.41 | 11.26 | 11.38 | 499,647 | -0.02(-0.13%) |
Feb 19, 2008 | 11.44 | 11.46 | 11.31 | 11.40 | 579,341 | +0.02(+0.18%) |
Feb 18, 2008 | 11.31 | 11.39 | 11.23 | 11.38 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.31 | 11.39 | 11.23 | 11.38 | 620,526 | +0.03(+0.27%) |
Feb 14, 2008 | 11.49 | 11.63 | 11.33 | 11.35 | 566,181 | -0.15(-1.29%) |
Feb 13, 2008 | 11.56 | 11.59 | 11.42 | 11.49 | 638,395 | +0.00(+0.00%) |
Feb 12, 2008 | 11.37 | 11.52 | 11.30 | 11.49 | 408,323 | +0.16(+1.39%) |
Feb 11, 2008 | 11.37 | 11.40 | 11.29 | 11.33 | 714,272 | -0.06(-0.54%) |
Feb 08, 2008 | 11.48 | 11.53 | 11.32 | 11.40 | 593,383 | -0.09(-0.76%) |
Feb 07, 2008 | 11.50 | 11.57 | 11.40 | 11.48 | 475,102 | -0.07(-0.57%) |
Feb 06, 2008 | 11.50 | 11.66 | 11.48 | 11.55 | 579,733 | +0.07(+0.58%) |
Feb 05, 2008 | 11.57 | 11.68 | 11.46 | 11.48 | 473,531 | -0.27(-2.30%) |
Feb 04, 2008 | 11.60 | 11.81 | 11.54 | 11.75 | 690,345 | +0.17(+1.50%) |