Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.97 | 10.97 | 10.55 | 10.60 | 337,809 | -0.32(-2.93%) |
Apr 29, 2008 | 10.84 | 11.16 | 10.79 | 10.92 | 220,433 | +0.09(+0.83%) |
Apr 28, 2008 | 10.77 | 10.89 | 10.63 | 10.83 | 120,860 | +0.07(+0.65%) |
Apr 25, 2008 | 10.87 | 10.87 | 10.40 | 10.76 | 118,861 | -0.09(-0.83%) |
Apr 24, 2008 | 10.19 | 10.94 | 10.16 | 10.85 | 176,902 | +0.63(+6.16%) |
Apr 23, 2008 | 10.23 | 10.39 | 10.09 | 10.22 | 152,708 | +0.04(+0.39%) |
Apr 22, 2008 | 10.53 | 10.56 | 10.07 | 10.18 | 174,197 | -0.41(-3.87%) |
Apr 21, 2008 | 10.87 | 10.90 | 10.57 | 10.59 | 216,098 | -0.36(-3.29%) |
Apr 18, 2008 | 10.90 | 11.13 | 10.61 | 10.95 | 194,071 | +0.21(+1.96%) |
Apr 17, 2008 | 10.84 | 10.84 | 10.59 | 10.74 | 173,885 | -0.17(-1.56%) |
Apr 16, 2008 | 10.75 | 10.98 | 10.67 | 10.91 | 208,496 | +0.30(+2.83%) |
Apr 15, 2008 | 10.69 | 10.72 | 10.57 | 10.61 | 114,658 | -0.03(-0.28%) |
Apr 14, 2008 | 10.55 | 10.82 | 10.40 | 10.64 | 188,023 | +0.07(+0.66%) |
Apr 11, 2008 | 10.63 | 10.71 | 10.50 | 10.57 | 272,775 | -0.14(-1.31%) |
Apr 10, 2008 | 10.51 | 10.85 | 10.50 | 10.71 | 172,094 | +0.21(+2.00%) |
Apr 09, 2008 | 10.54 | 10.62 | 10.48 | 10.50 | 158,742 | -0.01(-0.10%) |
Apr 08, 2008 | 10.57 | 10.68 | 10.38 | 10.51 | 155,889 | -0.12(-1.13%) |
Apr 07, 2008 | 10.67 | 10.75 | 10.40 | 10.63 | 243,650 | +0.01(+0.09%) |
Apr 04, 2008 | 10.35 | 10.70 | 10.12 | 10.62 | 305,930 | +0.25(+2.41%) |
Apr 03, 2008 | 10.28 | 10.47 | 10.12 | 10.37 | 202,163 | +0.02(+0.19%) |
Apr 02, 2008 | 10.27 | 10.56 | 10.15 | 10.35 | 195,074 | +0.10(+0.98%) |
Apr 01, 2008 | 9.730 | 10.28 | 9.630 | 10.25 | 300,741 | +0.70(+7.33%) |
Mar 31, 2008 | 9.630 | 9.850 | 9.530 | 9.550 | 285,594 | -0.11(-1.14%) |
Mar 28, 2008 | 9.530 | 9.770 | 9.470 | 9.660 | 393,869 | +0.16(+1.68%) |
Mar 27, 2008 | 9.850 | 9.850 | 9.490 | 9.500 | 168,544 | -0.30(-3.06%) |
Mar 26, 2008 | 9.710 | 9.810 | 9.510 | 9.800 | 235,006 | +0.02(+0.20%) |
Mar 25, 2008 | 9.810 | 9.870 | 9.620 | 9.780 | 360,451 | -0.05(-0.51%) |
Mar 24, 2008 | 9.630 | 10.04 | 9.520 | 9.830 | 209,701 | +0.27(+2.82%) |
Mar 21, 2008 | 9.460 | 9.580 | 8.440 | 9.560 | 689,448 | +0.00(+0.00%) |
Mar 20, 2008 | 9.460 | 9.580 | 8.440 | 9.560 | 689,448 | +0.24(+2.58%) |
Mar 19, 2008 | 9.800 | 10.00 | 9.320 | 9.320 | 309,814 | -0.41(-4.21%) |
Mar 18, 2008 | 9.320 | 9.790 | 9.240 | 9.730 | 254,902 | +0.61(+6.69%) |
Mar 17, 2008 | 9.150 | 9.420 | 9.030 | 9.120 | 194,282 | -0.18(-1.94%) |
Mar 14, 2008 | 9.780 | 9.820 | 9.080 | 9.300 | 397,840 | -0.39(-4.02%) |
Mar 13, 2008 | 9.250 | 9.700 | 9.160 | 9.690 | 403,402 | +0.37(+3.97%) |
Mar 12, 2008 | 9.460 | 9.670 | 9.320 | 9.320 | 292,523 | -0.11(-1.17%) |
Mar 11, 2008 | 9.630 | 9.670 | 9.150 | 9.430 | 621,782 | +0.05(+0.53%) |
Mar 10, 2008 | 9.740 | 9.760 | 9.350 | 9.380 | 356,533 | -0.34(-3.50%) |
Mar 07, 2008 | 9.720 | 9.880 | 9.600 | 9.720 | 497,527 | -0.11(-1.12%) |
Mar 06, 2008 | 10.24 | 10.32 | 9.710 | 9.830 | 439,023 | -0.44(-4.28%) |
Mar 05, 2008 | 10.20 | 10.45 | 10.14 | 10.27 | 284,671 | +0.14(+1.38%) |
Mar 04, 2008 | 10.15 | 10.24 | 9.930 | 10.13 | 431,835 | -0.08(-0.78%) |
Mar 03, 2008 | 10.10 | 10.23 | 9.800 | 10.21 | 413,335 | +0.14(+1.39%) |
Feb 29, 2008 | 10.40 | 10.43 | 10.06 | 10.07 | 390,999 | -0.36(-3.45%) |
Feb 28, 2008 | 11.23 | 11.35 | 10.42 | 10.43 | 514,193 | -0.87(-7.70%) |
Feb 27, 2008 | 10.67 | 11.31 | 10.65 | 11.30 | 476,220 | +0.58(+5.41%) |
Feb 26, 2008 | 10.57 | 10.87 | 10.46 | 10.72 | 366,375 | +0.10(+0.94%) |
Feb 25, 2008 | 10.83 | 10.99 | 10.53 | 10.62 | 389,169 | -0.19(-1.76%) |
Feb 22, 2008 | 11.17 | 11.17 | 10.51 | 10.81 | 310,367 | -0.32(-2.88%) |
Feb 21, 2008 | 11.45 | 11.56 | 11.00 | 11.13 | 412,395 | -0.22(-1.94%) |
Feb 20, 2008 | 10.88 | 11.42 | 10.75 | 11.35 | 580,385 | +0.36(+3.28%) |
Feb 19, 2008 | 10.55 | 11.07 | 10.41 | 10.99 | 562,133 | +0.55(+5.27%) |
Feb 18, 2008 | 11.31 | 11.41 | 10.39 | 10.44 | 809,088 | +0.00(+0.00%) |
Feb 15, 2008 | 11.31 | 11.41 | 10.39 | 10.44 | 809,088 | -0.96(-8.42%) |
Feb 14, 2008 | 11.73 | 12.01 | 11.19 | 11.40 | 523,917 | -0.48(-4.04%) |
Feb 13, 2008 | 11.76 | 11.90 | 11.59 | 11.88 | 463,342 | +0.33(+2.86%) |
Feb 12, 2008 | 11.90 | 11.93 | 11.52 | 11.55 | 397,887 | -0.37(-3.10%) |
Feb 11, 2008 | 12.26 | 12.31 | 11.81 | 11.92 | 348,714 | -0.31(-2.53%) |
Feb 08, 2008 | 12.51 | 12.62 | 12.10 | 12.23 | 225,027 | -0.29(-2.32%) |
Feb 07, 2008 | 12.11 | 12.53 | 11.96 | 12.52 | 402,366 | +0.37(+3.05%) |
Feb 06, 2008 | 12.30 | 12.54 | 12.07 | 12.15 | 193,090 | -0.08(-0.65%) |
Feb 05, 2008 | 12.45 | 12.64 | 12.20 | 12.23 | 330,566 | -0.46(-3.62%) |
Feb 04, 2008 | 12.84 | 12.86 | 12.46 | 12.69 | 252,717 | -0.15(-1.17%) |