Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.98 | 11.02 | 10.88 | 11.02 | 177,391 | +0.03(+0.31%) |
Apr 29, 2008 | 10.93 | 11.02 | 10.93 | 10.98 | 51,704 | +0.07(+0.63%) |
Apr 28, 2008 | 10.90 | 11.02 | 10.88 | 10.91 | 62,407 | -0.02(-0.19%) |
Apr 25, 2008 | 10.99 | 11.02 | 10.74 | 10.94 | 58,449 | -0.02(-0.19%) |
Apr 24, 2008 | 10.61 | 10.98 | 10.37 | 10.96 | 71,996 | +0.38(+3.57%) |
Apr 23, 2008 | 10.58 | 10.61 | 10.37 | 10.58 | 28,364 | +0.05(+0.46%) |
Apr 22, 2008 | 10.85 | 10.85 | 10.38 | 10.53 | 143,856 | -0.39(-3.58%) |
Apr 21, 2008 | 10.75 | 10.97 | 10.61 | 10.92 | 47,761 | +0.10(+0.95%) |
Apr 18, 2008 | 10.99 | 10.99 | 10.76 | 10.82 | 111,149 | -0.03(-0.32%) |
Apr 17, 2008 | 10.73 | 10.96 | 10.73 | 10.85 | 69,484 | -0.11(-1.00%) |
Apr 16, 2008 | 10.65 | 10.99 | 10.47 | 10.96 | 83,301 | +0.32(+3.03%) |
Apr 15, 2008 | 10.66 | 10.72 | 10.47 | 10.64 | 40,723 | +0.06(+0.58%) |
Apr 14, 2008 | 10.50 | 10.69 | 10.47 | 10.58 | 36,530 | +0.06(+0.59%) |
Apr 11, 2008 | 10.83 | 10.99 | 10.46 | 10.52 | 67,747 | -0.41(-3.77%) |
Apr 10, 2008 | 10.91 | 11.02 | 10.83 | 10.93 | 52,037 | +0.04(+0.38%) |
Apr 09, 2008 | 11.01 | 11.09 | 10.85 | 10.89 | 67,925 | -0.09(-0.81%) |
Apr 08, 2008 | 10.76 | 10.99 | 10.69 | 10.98 | 43,733 | +0.12(+1.08%) |
Apr 07, 2008 | 10.99 | 11.06 | 10.71 | 10.86 | 79,226 | -0.12(-1.06%) |
Apr 04, 2008 | 10.87 | 11.01 | 10.68 | 10.98 | 108,243 | +0.14(+1.33%) |
Apr 03, 2008 | 10.82 | 10.99 | 10.68 | 10.83 | 47,933 | -0.10(-0.88%) |
Apr 02, 2008 | 10.96 | 10.99 | 10.77 | 10.93 | 33,080 | -0.06(-0.56%) |
Apr 01, 2008 | 10.86 | 10.99 | 10.75 | 10.99 | 70,863 | +0.06(+0.57%) |
Mar 31, 2008 | 10.72 | 10.99 | 10.61 | 10.93 | 97,881 | +0.24(+2.25%) |
Mar 28, 2008 | 10.88 | 10.88 | 10.67 | 10.69 | 34,689 | -0.15(-1.39%) |
Mar 27, 2008 | 10.99 | 10.99 | 10.76 | 10.84 | 47,361 | -0.16(-1.44%) |
Mar 26, 2008 | 10.91 | 11.00 | 10.74 | 11.00 | 48,990 | +0.01(+0.06%) |
Mar 25, 2008 | 10.78 | 10.99 | 10.69 | 10.99 | 106,471 | +0.16(+1.52%) |
Mar 24, 2008 | 10.66 | 10.99 | 10.66 | 10.83 | 125,799 | +0.20(+1.87%) |
Mar 21, 2008 | 10.52 | 10.74 | 10.32 | 10.63 | 518,549 | +0.00(+0.00%) |
Mar 20, 2008 | 10.52 | 10.74 | 10.32 | 10.63 | 518,549 | +0.25(+2.45%) |
Mar 19, 2008 | 10.57 | 10.67 | 10.37 | 10.37 | 127,989 | -0.10(-0.98%) |
Mar 18, 2008 | 10.47 | 10.47 | 10.18 | 10.47 | 149,903 | +0.19(+1.87%) |
Mar 17, 2008 | 9.884 | 10.47 | 9.760 | 10.28 | 87,568 | +0.13(+1.29%) |
Mar 14, 2008 | 10.45 | 10.45 | 10.01 | 10.15 | 68,724 | -0.21(-1.99%) |
Mar 13, 2008 | 9.994 | 10.40 | 9.905 | 10.36 | 115,131 | +0.30(+2.94%) |
Mar 12, 2008 | 10.44 | 10.53 | 10.05 | 10.06 | 99,264 | -0.38(-3.62%) |
Mar 11, 2008 | 9.953 | 10.46 | 9.809 | 10.44 | 118,652 | +0.75(+7.72%) |
Mar 10, 2008 | 9.726 | 10.04 | 9.609 | 9.692 | 83,985 | -0.06(-0.63%) |
Mar 07, 2008 | 9.403 | 10.26 | 9.403 | 9.754 | 103,140 | +0.22(+2.31%) |
Mar 06, 2008 | 9.712 | 9.788 | 9.534 | 9.534 | 93,949 | -0.23(-2.32%) |
Mar 05, 2008 | 9.692 | 9.822 | 9.637 | 9.760 | 127,207 | +0.14(+1.43%) |
Mar 04, 2008 | 9.486 | 9.747 | 9.458 | 9.623 | 80,425 | +0.02(+0.21%) |
Mar 03, 2008 | 9.699 | 9.836 | 9.383 | 9.602 | 89,977 | -0.16(-1.69%) |
Feb 29, 2008 | 9.994 | 10.11 | 9.733 | 9.767 | 113,536 | -0.33(-3.27%) |
Feb 28, 2008 | 10.14 | 10.21 | 10.06 | 10.10 | 108,528 | -0.14(-1.41%) |
Feb 27, 2008 | 10.06 | 10.39 | 10.06 | 10.24 | 77,649 | +0.06(+0.61%) |
Feb 26, 2008 | 10.24 | 10.34 | 10.06 | 10.18 | 120,865 | -0.15(-1.46%) |
Feb 25, 2008 | 10.30 | 10.44 | 10.17 | 10.33 | 130,767 | +0.02(+0.20%) |
Feb 22, 2008 | 10.69 | 10.69 | 10.17 | 10.31 | 236,781 | -0.54(-4.94%) |
Feb 21, 2008 | 10.63 | 10.94 | 10.61 | 10.85 | 97,723 | +0.01(+0.13%) |
Feb 20, 2008 | 10.56 | 10.84 | 10.56 | 10.83 | 61,158 | +0.21(+2.00%) |
Feb 19, 2008 | 10.83 | 10.83 | 10.53 | 10.62 | 84,643 | -0.03(-0.26%) |
Feb 18, 2008 | 10.68 | 10.83 | 10.58 | 10.65 | 117,424 | +0.00(+0.00%) |
Feb 15, 2008 | 10.68 | 10.83 | 10.58 | 10.65 | 117,424 | -0.10(-0.96%) |
Feb 14, 2008 | 10.99 | 10.99 | 10.67 | 10.75 | 90,608 | -0.24(-2.19%) |
Feb 13, 2008 | 10.76 | 11.01 | 10.74 | 10.99 | 80,424 | +0.35(+3.29%) |
Feb 12, 2008 | 10.86 | 11.00 | 10.62 | 10.64 | 76,167 | -0.14(-1.34%) |
Feb 11, 2008 | 10.89 | 10.91 | 10.73 | 10.78 | 80,757 | -0.12(-1.13%) |
Feb 08, 2008 | 10.99 | 11.09 | 10.81 | 10.91 | 83,748 | +0.00(+0.00%) |
Feb 07, 2008 | 10.81 | 11.06 | 10.65 | 10.91 | 63,949 | +0.06(+0.51%) |
Feb 06, 2008 | 10.97 | 11.19 | 10.80 | 10.85 | 99,298 | -0.05(-0.44%) |
Feb 05, 2008 | 10.96 | 11.21 | 10.90 | 10.90 | 130,921 | -0.16(-1.49%) |
Feb 04, 2008 | 11.21 | 11.26 | 11.05 | 11.07 | 77,860 | -0.19(-1.65%) |