Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.74 | 11.00 | 10.60 | 10.66 | 118,468 | -0.04(-0.37%) |
Apr 29, 2008 | 10.53 | 10.77 | 10.48 | 10.70 | 116,350 | +0.05(+0.47%) |
Apr 28, 2008 | 10.70 | 10.96 | 10.61 | 10.65 | 82,593 | -0.01(-0.09%) |
Apr 25, 2008 | 10.75 | 10.94 | 10.52 | 10.66 | 78,694 | -0.07(-0.65%) |
Apr 24, 2008 | 10.24 | 10.79 | 10.04 | 10.73 | 244,668 | +0.52(+5.09%) |
Apr 23, 2008 | 10.29 | 10.29 | 10.06 | 10.21 | 166,720 | -0.03(-0.29%) |
Apr 22, 2008 | 10.53 | 10.53 | 10.08 | 10.24 | 190,115 | -0.36(-3.40%) |
Apr 21, 2008 | 10.69 | 10.77 | 10.47 | 10.60 | 125,241 | -0.16(-1.49%) |
Apr 18, 2008 | 11.17 | 11.35 | 10.72 | 10.76 | 128,971 | -0.23(-2.09%) |
Apr 17, 2008 | 10.72 | 11.14 | 10.72 | 10.99 | 197,835 | +0.21(+1.95%) |
Apr 16, 2008 | 10.97 | 10.97 | 10.73 | 10.78 | 209,251 | -0.10(-0.92%) |
Apr 15, 2008 | 11.07 | 11.44 | 10.85 | 10.88 | 142,734 | -0.14(-1.27%) |
Apr 14, 2008 | 10.99 | 11.36 | 10.86 | 11.02 | 140,959 | +0.01(+0.09%) |
Apr 11, 2008 | 11.05 | 11.16 | 10.96 | 11.01 | 118,350 | -0.19(-1.70%) |
Apr 10, 2008 | 11.00 | 11.39 | 10.97 | 11.20 | 118,803 | +0.20(+1.82%) |
Apr 09, 2008 | 11.27 | 11.40 | 10.86 | 11.00 | 178,887 | -0.22(-1.96%) |
Apr 08, 2008 | 11.33 | 11.45 | 11.06 | 11.22 | 130,088 | -0.25(-2.18%) |
Apr 07, 2008 | 11.06 | 11.53 | 11.01 | 11.47 | 121,098 | +0.47(+4.27%) |
Apr 04, 2008 | 10.79 | 11.22 | 10.66 | 11.00 | 139,674 | +0.26(+2.42%) |
Apr 03, 2008 | 10.66 | 10.93 | 10.55 | 10.74 | 155,965 | -0.04(-0.37%) |
Apr 02, 2008 | 11.12 | 11.21 | 10.57 | 10.78 | 168,783 | -0.37(-3.32%) |
Apr 01, 2008 | 10.84 | 11.27 | 10.64 | 11.15 | 206,937 | +0.22(+2.01%) |
Mar 31, 2008 | 11.40 | 11.45 | 10.90 | 10.93 | 155,128 | -0.50(-4.37%) |
Mar 28, 2008 | 12.01 | 12.03 | 11.43 | 11.43 | 110,302 | -0.61(-5.07%) |
Mar 27, 2008 | 12.04 | 12.08 | 11.77 | 12.04 | 262,655 | +0.05(+0.42%) |
Mar 26, 2008 | 11.81 | 12.08 | 11.56 | 11.99 | 178,383 | +0.00(+0.00%) |
Mar 25, 2008 | 11.57 | 12.06 | 11.56 | 11.99 | 161,637 | +0.40(+3.45%) |
Mar 24, 2008 | 11.40 | 11.75 | 11.28 | 11.59 | 176,321 | +0.26(+2.29%) |
Mar 21, 2008 | 11.07 | 11.66 | 10.80 | 11.33 | 400,287 | +0.00(+0.00%) |
Mar 20, 2008 | 11.07 | 11.66 | 10.80 | 11.33 | 400,287 | +0.40(+3.66%) |
Mar 19, 2008 | 11.00 | 11.04 | 10.83 | 10.93 | 212,255 | -0.02(-0.18%) |
Mar 18, 2008 | 10.81 | 11.00 | 10.55 | 10.95 | 161,650 | +0.43(+4.09%) |
Mar 17, 2008 | 10.18 | 10.93 | 10.13 | 10.52 | 107,856 | -0.02(-0.19%) |
Mar 14, 2008 | 10.74 | 10.76 | 10.29 | 10.54 | 132,200 | -0.09(-0.85%) |
Mar 13, 2008 | 10.13 | 10.70 | 10.07 | 10.63 | 257,359 | +0.38(+3.71%) |
Mar 12, 2008 | 10.61 | 10.77 | 10.11 | 10.25 | 237,185 | -0.35(-3.30%) |
Mar 11, 2008 | 10.69 | 11.11 | 10.40 | 10.60 | 227,263 | +0.23(+2.22%) |
Mar 10, 2008 | 10.73 | 11.06 | 10.35 | 10.37 | 279,673 | -0.30(-2.81%) |
Mar 07, 2008 | 10.55 | 10.92 | 10.40 | 10.67 | 279,748 | -0.15(-1.39%) |
Mar 06, 2008 | 9.800 | 11.35 | 9.800 | 10.82 | 508,721 | +0.77(+7.66%) |
Mar 05, 2008 | 9.860 | 10.11 | 9.670 | 10.05 | 482,668 | +0.32(+3.29%) |
Mar 04, 2008 | 9.960 | 10.24 | 9.640 | 9.730 | 319,914 | -0.36(-3.57%) |
Mar 03, 2008 | 9.920 | 10.17 | 9.800 | 10.09 | 258,975 | +0.20(+2.02%) |
Feb 29, 2008 | 10.31 | 10.70 | 9.820 | 9.890 | 175,969 | -0.57(-5.45%) |
Feb 28, 2008 | 10.40 | 10.70 | 10.13 | 10.46 | 163,748 | -0.05(-0.48%) |
Feb 27, 2008 | 10.27 | 10.77 | 10.27 | 10.51 | 206,420 | +0.11(+1.06%) |
Feb 26, 2008 | 10.29 | 10.50 | 10.08 | 10.40 | 195,462 | +0.06(+0.58%) |
Feb 25, 2008 | 9.970 | 10.36 | 9.870 | 10.34 | 175,348 | +0.39(+3.92%) |
Feb 22, 2008 | 10.08 | 10.13 | 9.750 | 9.950 | 106,796 | -0.13(-1.29%) |
Feb 21, 2008 | 10.71 | 10.76 | 10.06 | 10.08 | 101,251 | -0.53(-5.00%) |
Feb 20, 2008 | 10.41 | 10.66 | 10.28 | 10.61 | 125,250 | +0.15(+1.43%) |
Feb 19, 2008 | 10.39 | 10.59 | 10.33 | 10.46 | 126,587 | +0.23(+2.25%) |
Feb 18, 2008 | 10.24 | 10.42 | 10.07 | 10.23 | 129,837 | +0.00(+0.00%) |
Feb 15, 2008 | 10.24 | 10.42 | 10.07 | 10.23 | 129,837 | -0.05(-0.49%) |
Feb 14, 2008 | 10.83 | 10.89 | 10.07 | 10.28 | 792,164 | -0.55(-5.08%) |
Feb 13, 2008 | 10.90 | 10.96 | 10.72 | 10.83 | 253,363 | +0.03(+0.28%) |
Feb 12, 2008 | 10.88 | 11.00 | 10.64 | 10.80 | 217,354 | -0.05(-0.46%) |
Feb 11, 2008 | 11.10 | 11.10 | 10.65 | 10.85 | 264,265 | -0.19(-1.72%) |
Feb 08, 2008 | 11.60 | 11.86 | 11.00 | 11.04 | 170,737 | -0.37(-3.24%) |
Feb 07, 2008 | 11.39 | 11.56 | 10.71 | 11.41 | 294,502 | +0.01(+0.09%) |
Feb 06, 2008 | 11.73 | 11.91 | 11.37 | 11.40 | 142,690 | -0.21(-1.81%) |
Feb 05, 2008 | 11.93 | 12.03 | 11.45 | 11.61 | 175,937 | -0.59(-4.84%) |
Feb 04, 2008 | 12.30 | 12.44 | 12.15 | 12.20 | 178,089 | -0.11(-0.89%) |