Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 11.75 | 11.78 | 11.51 | 11.67 | 5,003 | -0.03(-0.27%) |
Apr 29, 2008 | 11.73 | 11.76 | 11.42 | 11.70 | 20,541 | -0.03(-0.21%) |
Apr 28, 2008 | 11.51 | 11.73 | 11.51 | 11.73 | 1,240 | -0.03(-0.27%) |
Apr 25, 2008 | 11.76 | 11.76 | 11.44 | 11.76 | 4,319 | +0.44(+3.89%) |
Apr 24, 2008 | 11.56 | 11.78 | 11.32 | 11.32 | 2,679 | +0.00(+0.00%) |
Apr 23, 2008 | 11.32 | 11.38 | 11.31 | 11.32 | 17,994 | -0.08(-0.66%) |
Apr 22, 2008 | 11.41 | 11.47 | 11.39 | 11.39 | 4,511 | -0.22(-1.89%) |
Apr 21, 2008 | 11.36 | 11.61 | 11.34 | 11.61 | 7,339 | +0.05(+0.43%) |
Apr 18, 2008 | 11.73 | 11.73 | 11.34 | 11.56 | 3,977 | +0.08(+0.66%) |
Apr 17, 2008 | 11.41 | 11.56 | 11.30 | 11.49 | 8,193 | +0.14(+1.22%) |
Apr 16, 2008 | 11.48 | 11.60 | 11.32 | 11.35 | 10,128 | -0.13(-1.10%) |
Apr 15, 2008 | 11.45 | 11.48 | 11.32 | 11.48 | 2,978 | +0.06(+0.50%) |
Apr 14, 2008 | 11.62 | 11.63 | 11.40 | 11.42 | 2,703 | -0.18(-1.52%) |
Apr 11, 2008 | 11.60 | 11.60 | 11.34 | 11.60 | 7,576 | +0.01(+0.05%) |
Apr 10, 2008 | 11.58 | 11.59 | 11.16 | 11.59 | 9,684 | +0.14(+1.26%) |
Apr 09, 2008 | 11.46 | 11.58 | 11.32 | 11.44 | 4,296 | +0.04(+0.39%) |
Apr 08, 2008 | 11.61 | 11.61 | 11.32 | 11.40 | 7,676 | -0.05(-0.44%) |
Apr 07, 2008 | 11.38 | 11.82 | 11.36 | 11.45 | 3,150 | -0.13(-1.09%) |
Apr 04, 2008 | 11.61 | 11.61 | 11.57 | 11.58 | 1,550 | -0.03(-0.22%) |
Apr 03, 2008 | 11.53 | 11.88 | 11.53 | 11.60 | 9,242 | -0.16(-1.34%) |
Apr 02, 2008 | 11.65 | 11.76 | 11.63 | 11.76 | 4,611 | +0.12(+1.03%) |
Apr 01, 2008 | 11.65 | 11.65 | 11.48 | 11.64 | 5,092 | +0.00(+0.00%) |
Mar 31, 2008 | 11.32 | 11.65 | 11.32 | 11.64 | 7,746 | +0.26(+2.27%) |
Mar 28, 2008 | 11.60 | 11.60 | 11.38 | 11.38 | 6,567 | -0.21(-1.79%) |
Mar 27, 2008 | 11.65 | 11.65 | 11.58 | 11.59 | 7,057 | +0.00(+0.00%) |
Mar 26, 2008 | 11.59 | 11.59 | 11.58 | 11.59 | 954 | +0.14(+1.26%) |
Mar 25, 2008 | 11.44 | 11.45 | 11.39 | 11.44 | 2,749 | +0.07(+0.61%) |
Mar 24, 2008 | 11.51 | 11.60 | 11.36 | 11.38 | 4,939 | +0.03(+0.22%) |
Mar 21, 2008 | 11.51 | 11.51 | 11.29 | 11.35 | 11,248 | +0.00(+0.00%) |
Mar 20, 2008 | 11.51 | 11.51 | 11.29 | 11.35 | 11,248 | -0.19(-1.63%) |
Mar 19, 2008 | 11.53 | 11.63 | 11.20 | 11.54 | 41,113 | +0.00(+0.00%) |
Mar 18, 2008 | 11.66 | 11.66 | 11.48 | 11.54 | 4,634 | -0.02(-0.16%) |
Mar 17, 2008 | 11.48 | 11.65 | 11.48 | 11.56 | 12,110 | +0.03(+0.27%) |
Mar 14, 2008 | 11.68 | 11.68 | 11.48 | 11.53 | 2,229 | +0.04(+0.38%) |
Mar 13, 2008 | 11.59 | 11.59 | 11.48 | 11.48 | 4,015 | -0.19(-1.62%) |
Mar 12, 2008 | 11.54 | 11.70 | 11.54 | 11.67 | 9,077 | +0.08(+0.65%) |
Mar 11, 2008 | 11.64 | 11.75 | 11.54 | 11.60 | 10,917 | -0.05(-0.43%) |
Mar 10, 2008 | 11.88 | 11.88 | 11.63 | 11.65 | 10,192 | -0.28(-2.32%) |
Mar 07, 2008 | 11.88 | 11.93 | 11.64 | 11.92 | 8,757 | -0.06(-0.47%) |
Mar 06, 2008 | 11.95 | 11.98 | 11.95 | 11.98 | 795 | +0.02(+0.16%) |
Mar 05, 2008 | 11.89 | 12.00 | 11.79 | 11.96 | 8,134 | +0.07(+0.58%) |
Mar 04, 2008 | 11.70 | 11.95 | 11.70 | 11.89 | 13,213 | -0.05(-0.42%) |
Mar 03, 2008 | 11.81 | 11.95 | 11.81 | 11.94 | 3,896 | +0.01(+0.05%) |
Feb 29, 2008 | 11.75 | 11.94 | 11.75 | 11.93 | 8,582 | +0.04(+0.37%) |
Feb 28, 2008 | 11.93 | 12.02 | 11.89 | 11.89 | 11,329 | +0.13(+1.12%) |
Feb 27, 2008 | 11.79 | 11.99 | 11.75 | 11.76 | 2,862 | -0.28(-2.35%) |
Feb 26, 2008 | 11.75 | 12.04 | 11.75 | 12.04 | 10,961 | +0.37(+3.18%) |
Feb 25, 2008 | 11.83 | 12.03 | 11.61 | 11.67 | 10,273 | -0.28(-2.32%) |
Feb 22, 2008 | 11.85 | 12.04 | 11.70 | 11.95 | 9,344 | +0.30(+2.59%) |
Feb 21, 2008 | 11.90 | 11.90 | 11.64 | 11.65 | 5,157 | -0.21(-1.75%) |
Feb 20, 2008 | 11.73 | 11.85 | 11.58 | 11.85 | 12,568 | +0.28(+2.45%) |
Feb 19, 2008 | 11.54 | 11.78 | 11.54 | 11.57 | 17,612 | -0.19(-1.66%) |
Feb 18, 2008 | 11.80 | 11.80 | 11.73 | 11.77 | 1,787 | +0.00(+0.00%) |
Feb 15, 2008 | 11.80 | 11.80 | 11.73 | 11.77 | 1,787 | -0.11(-0.95%) |
Feb 14, 2008 | 11.95 | 11.95 | 11.88 | 11.88 | 7,851 | -0.07(-0.58%) |
Feb 13, 2008 | 11.88 | 11.95 | 11.88 | 11.95 | 2,829 | +0.03(+0.26%) |
Feb 12, 2008 | 11.92 | 11.92 | 11.56 | 11.92 | 10,939 | +0.09(+0.80%) |
Feb 11, 2008 | 11.79 | 11.90 | 11.56 | 11.82 | 6,965 | +0.01(+0.05%) |
Feb 08, 2008 | 11.54 | 11.82 | 11.54 | 11.82 | 9,543 | +0.11(+0.97%) |
Feb 07, 2008 | 11.71 | 11.87 | 11.54 | 11.70 | 15,516 | -0.03(-0.27%) |
Feb 06, 2008 | 11.70 | 11.73 | 11.70 | 11.73 | 1,590 | +0.05(+0.43%) |
Feb 05, 2008 | 11.61 | 11.78 | 11.61 | 11.68 | 2,123 | -0.15(-1.28%) |
Feb 04, 2008 | 11.90 | 11.90 | 11.49 | 11.83 | 12,658 | -0.26(-2.18%) |