Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.84 | 13.17 | 12.84 | 12.95 | 356,517 | +0.15(+1.20%) |
Apr 29, 2008 | 12.54 | 12.95 | 12.38 | 12.79 | 1,399,301 | +0.37(+3.01%) |
Apr 28, 2008 | 12.20 | 12.47 | 12.17 | 12.42 | 282,053 | +0.25(+2.03%) |
Apr 25, 2008 | 12.10 | 12.19 | 12.01 | 12.17 | 135,486 | +0.08(+0.70%) |
Apr 24, 2008 | 11.96 | 12.10 | 11.84 | 12.09 | 105,947 | +0.17(+1.43%) |
Apr 23, 2008 | 11.88 | 12.03 | 11.74 | 11.92 | 202,331 | +0.02(+0.14%) |
Apr 22, 2008 | 11.89 | 11.93 | 11.73 | 11.90 | 422,605 | -0.01(-0.07%) |
Apr 21, 2008 | 11.87 | 11.98 | 11.80 | 11.91 | 185,910 | -0.03(-0.21%) |
Apr 18, 2008 | 11.94 | 12.03 | 11.86 | 11.93 | 225,456 | +0.08(+0.65%) |
Apr 17, 2008 | 11.85 | 11.90 | 11.75 | 11.86 | 95,966 | +0.02(+0.14%) |
Apr 16, 2008 | 11.39 | 11.90 | 11.39 | 11.84 | 123,687 | +0.50(+4.42%) |
Apr 15, 2008 | 11.36 | 11.51 | 11.26 | 11.34 | 120,743 | +0.02(+0.15%) |
Apr 14, 2008 | 11.65 | 11.88 | 11.25 | 11.32 | 172,329 | -0.30(-2.56%) |
Apr 11, 2008 | 11.58 | 11.90 | 11.55 | 11.62 | 145,830 | -0.26(-2.22%) |
Apr 10, 2008 | 11.85 | 11.95 | 11.78 | 11.88 | 175,712 | +0.06(+0.50%) |
Apr 09, 2008 | 12.07 | 12.07 | 11.62 | 11.82 | 140,628 | -0.25(-2.04%) |
Apr 08, 2008 | 12.02 | 12.15 | 11.98 | 12.07 | 63,301 | -0.06(-0.49%) |
Apr 07, 2008 | 12.17 | 12.32 | 11.92 | 12.13 | 72,891 | +0.14(+1.21%) |
Apr 04, 2008 | 11.86 | 12.15 | 11.79 | 11.98 | 135,797 | +0.14(+1.22%) |
Apr 03, 2008 | 11.80 | 11.91 | 11.76 | 11.84 | 135,537 | -0.01(-0.07%) |
Apr 02, 2008 | 11.80 | 11.89 | 11.59 | 11.85 | 235,953 | +0.09(+0.80%) |
Apr 01, 2008 | 11.43 | 11.84 | 11.40 | 11.76 | 287,466 | +0.32(+2.83%) |
Mar 31, 2008 | 11.39 | 11.47 | 11.25 | 11.43 | 164,735 | +0.03(+0.22%) |
Mar 28, 2008 | 11.42 | 11.47 | 11.29 | 11.41 | 110,925 | +0.03(+0.22%) |
Mar 27, 2008 | 11.39 | 11.57 | 11.00 | 11.38 | 132,382 | -0.01(-0.07%) |
Mar 26, 2008 | 11.47 | 11.47 | 10.54 | 11.39 | 155,542 | -0.11(-0.96%) |
Mar 25, 2008 | 11.40 | 11.53 | 11.33 | 11.50 | 148,040 | +0.11(+0.97%) |
Mar 24, 2008 | 11.38 | 11.41 | 11.23 | 11.39 | 273,391 | +0.02(+0.15%) |
Mar 21, 2008 | 11.42 | 11.45 | 11.13 | 11.37 | 339,641 | +0.00(+0.00%) |
Mar 20, 2008 | 11.42 | 11.45 | 11.13 | 11.37 | 339,641 | -0.04(-0.37%) |
Mar 19, 2008 | 11.14 | 11.51 | 11.07 | 11.42 | 164,685 | +0.38(+3.47%) |
Mar 18, 2008 | 10.68 | 11.08 | 10.68 | 11.03 | 218,037 | +0.59(+5.61%) |
Mar 17, 2008 | 10.26 | 10.57 | 10.26 | 10.45 | 112,600 | +0.04(+0.41%) |
Mar 14, 2008 | 10.55 | 10.67 | 10.11 | 10.40 | 146,328 | -0.04(-0.41%) |
Mar 13, 2008 | 10.13 | 10.51 | 10.11 | 10.45 | 136,428 | +0.17(+1.65%) |
Mar 12, 2008 | 10.48 | 10.55 | 10.22 | 10.28 | 328,658 | -0.18(-1.71%) |
Mar 11, 2008 | 9.868 | 10.52 | 9.800 | 10.45 | 643,859 | +0.73(+7.52%) |
Mar 10, 2008 | 10.93 | 10.93 | 9.409 | 9.724 | 1,115,889 | -0.97(-9.06%) |
Mar 07, 2008 | 10.58 | 11.05 | 10.43 | 10.69 | 208,523 | -0.06(-0.55%) |
Mar 06, 2008 | 11.09 | 11.26 | 10.73 | 10.75 | 178,417 | -0.42(-3.73%) |
Mar 05, 2008 | 11.14 | 11.26 | 10.89 | 11.17 | 148,802 | +0.13(+1.15%) |
Mar 04, 2008 | 10.76 | 11.05 | 10.76 | 11.04 | 142,271 | +0.20(+1.80%) |
Mar 03, 2008 | 10.97 | 11.09 | 10.68 | 10.85 | 128,660 | -0.09(-0.85%) |
Feb 29, 2008 | 10.94 | 11.05 | 10.85 | 10.94 | 121,199 | -0.09(-0.77%) |
Feb 28, 2008 | 11.08 | 11.20 | 10.91 | 11.02 | 172,698 | -0.11(-0.99%) |
Feb 27, 2008 | 11.21 | 11.39 | 11.02 | 11.13 | 104,861 | -0.21(-1.87%) |
Feb 26, 2008 | 11.01 | 11.56 | 10.98 | 11.35 | 126,530 | +0.31(+2.85%) |
Feb 25, 2008 | 11.02 | 11.09 | 10.84 | 11.03 | 60,044 | -0.01(-0.08%) |
Feb 22, 2008 | 11.20 | 11.20 | 10.78 | 11.04 | 115,965 | -0.01(-0.08%) |
Feb 21, 2008 | 11.09 | 11.26 | 10.93 | 11.05 | 198,782 | -0.03(-0.23%) |
Feb 20, 2008 | 10.96 | 11.34 | 10.51 | 11.08 | 66,199 | +0.06(+0.54%) |
Feb 19, 2008 | 11.13 | 11.13 | 10.96 | 11.02 | 78,733 | +0.00(+0.00%) |
Feb 18, 2008 | 10.93 | 11.05 | 10.61 | 11.02 | 79,369 | +0.00(+0.00%) |
Feb 15, 2008 | 10.93 | 11.05 | 10.61 | 11.02 | 79,369 | +0.05(+0.47%) |
Feb 14, 2008 | 11.22 | 11.31 | 10.92 | 10.96 | 134,274 | -0.20(-1.83%) |
Feb 13, 2008 | 11.05 | 11.17 | 10.88 | 11.17 | 166,478 | +0.15(+1.39%) |
Feb 12, 2008 | 11.07 | 11.07 | 10.90 | 11.02 | 100,374 | +0.03(+0.23%) |
Feb 11, 2008 | 11.13 | 11.13 | 10.89 | 10.99 | 122,565 | -0.15(-1.37%) |
Feb 08, 2008 | 11.54 | 11.70 | 11.08 | 11.14 | 152,833 | -0.41(-3.53%) |
Feb 07, 2008 | 11.49 | 12.32 | 11.47 | 11.55 | 128,105 | +0.04(+0.37%) |
Feb 06, 2008 | 11.46 | 11.94 | 11.30 | 11.51 | 96,742 | +0.09(+0.74%) |
Feb 05, 2008 | 11.53 | 11.91 | 11.42 | 11.42 | 160,076 | -0.32(-2.75%) |
Feb 04, 2008 | 11.47 | 11.87 | 11.47 | 11.75 | 122,862 | +0.28(+2.45%) |