Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 11.14 | 11.16 | 10.90 | 10.94 | 343,214 | -0.12(-1.05%) |
Apr 29, 2008 | 11.01 | 11.10 | 10.78 | 11.06 | 338,821 | +0.08(+0.71%) |
Apr 28, 2008 | 11.29 | 11.29 | 10.83 | 10.98 | 508,620 | -0.23(-2.08%) |
Apr 25, 2008 | 11.26 | 11.27 | 10.97 | 11.21 | 241,329 | +0.03(+0.23%) |
Apr 24, 2008 | 10.86 | 11.22 | 10.77 | 11.19 | 539,772 | +0.37(+3.41%) |
Apr 23, 2008 | 11.07 | 11.07 | 10.76 | 10.82 | 330,853 | -0.19(-1.76%) |
Apr 22, 2008 | 11.33 | 11.35 | 10.95 | 11.01 | 354,484 | -0.36(-3.13%) |
Apr 21, 2008 | 11.50 | 11.65 | 11.27 | 11.37 | 300,721 | -0.25(-2.12%) |
Apr 18, 2008 | 11.72 | 11.76 | 11.56 | 11.62 | 253,002 | +0.04(+0.34%) |
Apr 17, 2008 | 11.64 | 11.64 | 11.47 | 11.58 | 319,057 | -0.16(-1.32%) |
Apr 16, 2008 | 11.65 | 11.73 | 11.42 | 11.73 | 366,271 | +0.21(+1.85%) |
Apr 15, 2008 | 11.48 | 11.55 | 11.41 | 11.52 | 186,364 | +0.08(+0.73%) |
Apr 14, 2008 | 11.58 | 11.60 | 11.43 | 11.43 | 232,126 | -0.12(-1.06%) |
Apr 11, 2008 | 11.44 | 11.67 | 11.43 | 11.56 | 335,849 | -0.02(-0.17%) |
Apr 10, 2008 | 11.54 | 11.66 | 11.44 | 11.58 | 378,217 | +0.02(+0.17%) |
Apr 09, 2008 | 11.82 | 11.82 | 11.54 | 11.56 | 388,423 | -0.21(-1.81%) |
Apr 08, 2008 | 11.77 | 11.83 | 11.70 | 11.77 | 370,641 | -0.09(-0.76%) |
Apr 07, 2008 | 11.96 | 11.97 | 11.78 | 11.86 | 170,244 | +0.03(+0.22%) |
Apr 04, 2008 | 11.83 | 11.90 | 11.63 | 11.83 | 385,330 | +0.08(+0.71%) |
Apr 03, 2008 | 11.88 | 11.91 | 11.70 | 11.75 | 351,467 | -0.16(-1.30%) |
Apr 02, 2008 | 11.88 | 12.05 | 11.82 | 11.91 | 448,203 | -0.02(-0.16%) |
Apr 01, 2008 | 11.43 | 11.93 | 11.43 | 11.93 | 485,767 | +0.62(+5.49%) |
Mar 31, 2008 | 11.28 | 11.49 | 11.15 | 11.30 | 629,718 | +0.08(+0.75%) |
Mar 28, 2008 | 11.01 | 11.40 | 10.96 | 11.22 | 621,291 | +0.21(+1.94%) |
Mar 27, 2008 | 11.08 | 11.19 | 10.98 | 11.01 | 496,352 | -0.02(-0.18%) |
Mar 26, 2008 | 11.27 | 11.32 | 11.00 | 11.03 | 529,752 | -0.34(-2.96%) |
Mar 25, 2008 | 11.33 | 11.43 | 11.17 | 11.36 | 382,238 | +0.01(+0.11%) |
Mar 24, 2008 | 11.39 | 11.58 | 11.30 | 11.35 | 341,571 | -0.04(-0.34%) |
Mar 21, 2008 | 11.12 | 11.39 | 10.97 | 11.39 | 1,335,049 | +0.00(+0.00%) |
Mar 20, 2008 | 11.12 | 11.39 | 10.97 | 11.39 | 1,335,049 | +0.41(+3.77%) |
Mar 19, 2008 | 11.32 | 11.60 | 10.97 | 10.97 | 547,998 | -0.26(-2.30%) |
Mar 18, 2008 | 11.16 | 11.39 | 10.85 | 11.23 | 488,853 | +0.30(+2.72%) |
Mar 17, 2008 | 10.57 | 11.18 | 10.49 | 10.94 | 450,273 | +0.12(+1.08%) |
Mar 14, 2008 | 11.32 | 11.33 | 10.76 | 10.82 | 463,262 | -0.45(-4.02%) |
Mar 13, 2008 | 10.94 | 11.36 | 10.92 | 11.27 | 530,834 | +0.13(+1.16%) |
Mar 12, 2008 | 11.31 | 11.52 | 11.14 | 11.14 | 378,217 | -0.13(-1.15%) |
Mar 11, 2008 | 11.14 | 11.50 | 10.93 | 11.27 | 536,710 | +0.40(+3.69%) |
Mar 10, 2008 | 10.77 | 11.02 | 10.77 | 10.87 | 611,704 | +0.16(+1.45%) |
Mar 07, 2008 | 10.41 | 10.85 | 10.40 | 10.72 | 460,015 | +0.23(+2.16%) |
Mar 06, 2008 | 10.79 | 10.79 | 10.49 | 10.49 | 349,147 | -0.38(-3.51%) |
Mar 05, 2008 | 11.21 | 11.29 | 10.74 | 10.87 | 317,449 | -0.28(-2.49%) |
Mar 04, 2008 | 10.92 | 11.20 | 10.90 | 11.15 | 368,166 | +0.09(+0.82%) |
Mar 03, 2008 | 11.21 | 11.24 | 10.92 | 11.06 | 354,869 | -0.18(-1.61%) |
Feb 29, 2008 | 11.51 | 11.54 | 11.22 | 11.24 | 381,774 | -0.41(-3.55%) |
Feb 28, 2008 | 11.61 | 11.79 | 11.48 | 11.65 | 449,964 | +0.03(+0.28%) |
Feb 27, 2008 | 11.70 | 11.90 | 11.54 | 11.62 | 520,629 | -0.19(-1.59%) |
Feb 26, 2008 | 11.64 | 11.98 | 11.64 | 11.81 | 347,137 | +0.10(+0.88%) |
Feb 25, 2008 | 11.61 | 11.74 | 11.34 | 11.71 | 408,711 | +0.14(+1.17%) |
Feb 22, 2008 | 11.56 | 11.61 | 11.27 | 11.57 | 325,638 | +0.03(+0.22%) |
Feb 21, 2008 | 11.90 | 12.07 | 11.52 | 11.54 | 319,923 | -0.27(-2.25%) |
Feb 20, 2008 | 11.62 | 11.86 | 11.52 | 11.81 | 301,831 | +0.16(+1.33%) |
Feb 19, 2008 | 11.83 | 12.00 | 11.55 | 11.65 | 345,811 | -0.12(-1.04%) |
Feb 18, 2008 | 11.70 | 11.83 | 11.60 | 11.78 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.70 | 11.83 | 11.60 | 11.78 | 451,201 | +0.02(+0.17%) |
Feb 14, 2008 | 12.09 | 12.10 | 11.69 | 11.76 | 516,299 | -0.29(-2.42%) |
Feb 13, 2008 | 11.91 | 12.12 | 11.82 | 12.05 | 383,219 | +0.28(+2.42%) |
Feb 12, 2008 | 11.62 | 12.00 | 11.62 | 11.76 | 452,747 | +0.16(+1.39%) |
Feb 11, 2008 | 11.85 | 11.85 | 11.56 | 11.60 | 430,636 | -0.28(-2.39%) |
Feb 08, 2008 | 11.86 | 12.12 | 11.79 | 11.89 | 455,121 | -0.02(-0.16%) |
Feb 07, 2008 | 11.74 | 12.28 | 11.67 | 11.91 | 754,579 | +0.14(+1.15%) |
Feb 06, 2008 | 11.80 | 12.14 | 11.63 | 11.77 | 361,054 | -0.05(-0.38%) |
Feb 05, 2008 | 11.77 | 12.15 | 11.76 | 11.82 | 465,427 | -0.19(-1.56%) |
Feb 04, 2008 | 12.20 | 12.22 | 11.99 | 12.00 | 492,332 | -0.20(-1.64%) |