Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 11.88 | 11.94 | 11.43 | 11.43 | 55,491 | -0.31(-2.62%) |
Apr 29, 2008 | 11.78 | 11.83 | 11.64 | 11.74 | 42,076 | -0.14(-1.21%) |
Apr 28, 2008 | 11.48 | 11.88 | 11.47 | 11.88 | 68,006 | +0.42(+3.66%) |
Apr 25, 2008 | 11.32 | 11.48 | 11.26 | 11.46 | 49,991 | +0.12(+1.10%) |
Apr 24, 2008 | 11.27 | 11.34 | 11.21 | 11.34 | 58,379 | +0.03(+0.24%) |
Apr 23, 2008 | 11.20 | 11.34 | 11.13 | 11.31 | 109,280 | +0.00(+0.03%) |
Apr 22, 2008 | 11.46 | 11.46 | 11.20 | 11.31 | 251,178 | -0.18(-1.59%) |
Apr 21, 2008 | 11.49 | 11.58 | 11.46 | 11.49 | 31,128 | -0.14(-1.20%) |
Apr 18, 2008 | 11.59 | 11.63 | 11.51 | 11.63 | 32,655 | +0.14(+1.18%) |
Apr 17, 2008 | 11.48 | 11.54 | 11.33 | 11.49 | 21,599 | -0.04(-0.34%) |
Apr 16, 2008 | 11.63 | 11.63 | 11.43 | 11.53 | 41,279 | +0.11(+0.95%) |
Apr 15, 2008 | 11.18 | 11.42 | 11.18 | 11.42 | 50,140 | +0.26(+2.33%) |
Apr 14, 2008 | 11.20 | 11.25 | 11.12 | 11.16 | 26,998 | +0.07(+0.63%) |
Apr 11, 2008 | 11.43 | 11.50 | 11.09 | 11.09 | 66,982 | -0.42(-3.68%) |
Apr 10, 2008 | 11.34 | 11.57 | 11.27 | 11.52 | 240,931 | +0.24(+2.14%) |
Apr 09, 2008 | 11.20 | 11.28 | 11.11 | 11.27 | 108,367 | +0.03(+0.24%) |
Apr 08, 2008 | 11.25 | 11.31 | 11.15 | 11.25 | 141,164 | -0.07(-0.58%) |
Apr 07, 2008 | 11.12 | 11.32 | 11.12 | 11.31 | 100,023 | +0.19(+1.68%) |
Apr 04, 2008 | 11.39 | 11.39 | 11.12 | 11.13 | 87,167 | -0.27(-2.39%) |
Apr 03, 2008 | 11.20 | 11.45 | 11.10 | 11.40 | 65,311 | +0.20(+1.81%) |
Apr 02, 2008 | 11.13 | 11.28 | 11.08 | 11.20 | 166,363 | +0.08(+0.70%) |
Apr 01, 2008 | 11.36 | 11.36 | 10.98 | 11.12 | 107,737 | -0.26(-2.26%) |
Mar 31, 2008 | 11.20 | 11.38 | 10.88 | 11.38 | 29,055 | +0.25(+2.20%) |
Mar 28, 2008 | 11.46 | 11.54 | 11.05 | 11.13 | 31,369 | -0.34(-2.98%) |
Mar 27, 2008 | 11.67 | 11.67 | 11.41 | 11.47 | 37,798 | -0.07(-0.64%) |
Mar 26, 2008 | 11.49 | 11.75 | 11.41 | 11.55 | 50,140 | +0.05(+0.47%) |
Mar 25, 2008 | 11.65 | 11.71 | 11.28 | 11.49 | 32,912 | -0.12(-1.07%) |
Mar 24, 2008 | 11.38 | 11.63 | 11.20 | 11.62 | 34,198 | +0.20(+1.74%) |
Mar 21, 2008 | 11.02 | 11.42 | 10.53 | 11.42 | 73,796 | +0.00(+0.00%) |
Mar 20, 2008 | 11.02 | 11.42 | 10.53 | 11.42 | 73,796 | +0.39(+3.56%) |
Mar 19, 2008 | 11.40 | 11.76 | 10.89 | 11.03 | 95,112 | -0.51(-4.45%) |
Mar 18, 2008 | 11.66 | 11.66 | 11.29 | 11.54 | 62,482 | +0.07(+0.61%) |
Mar 17, 2008 | 11.71 | 11.91 | 11.37 | 11.47 | 92,117 | -0.75(-6.11%) |
Mar 14, 2008 | 12.12 | 12.23 | 11.89 | 12.22 | 81,811 | +0.07(+0.54%) |
Mar 13, 2008 | 12.06 | 12.26 | 11.86 | 12.15 | 110,052 | -0.02(-0.16%) |
Mar 12, 2008 | 12.52 | 12.52 | 12.16 | 12.17 | 28,284 | -0.30(-2.40%) |
Mar 11, 2008 | 12.52 | 12.54 | 12.31 | 12.47 | 76,110 | +0.19(+1.58%) |
Mar 10, 2008 | 12.58 | 12.65 | 12.17 | 12.27 | 17,227 | -0.42(-3.34%) |
Mar 07, 2008 | 12.64 | 12.74 | 12.53 | 12.70 | 32,141 | +0.21(+1.68%) |
Mar 06, 2008 | 12.61 | 12.61 | 12.27 | 12.49 | 25,455 | -0.22(-1.74%) |
Mar 05, 2008 | 12.16 | 12.82 | 12.16 | 12.71 | 52,711 | +0.67(+5.56%) |
Mar 04, 2008 | 12.56 | 12.63 | 11.95 | 12.04 | 31,884 | -0.68(-5.38%) |
Mar 03, 2008 | 12.83 | 12.83 | 12.53 | 12.72 | 127,279 | -0.05(-0.37%) |
Feb 29, 2008 | 13.00 | 13.03 | 12.76 | 12.77 | 31,884 | -0.29(-2.20%) |
Feb 28, 2008 | 13.25 | 13.25 | 13.06 | 13.06 | 15,427 | -0.12(-0.94%) |
Feb 27, 2008 | 13.31 | 13.38 | 13.18 | 13.18 | 39,855 | -0.11(-0.82%) |
Feb 26, 2008 | 13.29 | 13.42 | 13.09 | 13.29 | 33,169 | +0.00(+0.03%) |
Feb 25, 2008 | 13.41 | 13.41 | 13.09 | 13.29 | 43,969 | -0.03(-0.21%) |
Feb 22, 2008 | 13.22 | 13.32 | 13.03 | 13.32 | 41,398 | +0.19(+1.48%) |
Feb 21, 2008 | 12.62 | 13.28 | 12.60 | 13.12 | 61,197 | +0.52(+4.14%) |
Feb 20, 2008 | 12.39 | 12.62 | 12.35 | 12.60 | 37,026 | -0.01(-0.09%) |
Feb 19, 2008 | 13.21 | 13.22 | 12.57 | 12.61 | 74,825 | -0.56(-4.28%) |
Feb 18, 2008 | 13.52 | 13.52 | 13.06 | 13.18 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.52 | 13.52 | 13.06 | 13.18 | 26,741 | -0.26(-1.97%) |
Feb 14, 2008 | 13.41 | 13.76 | 13.40 | 13.44 | 42,683 | +0.09(+0.67%) |
Feb 13, 2008 | 13.23 | 13.40 | 13.12 | 13.35 | 21,599 | +0.29(+2.23%) |
Feb 12, 2008 | 12.80 | 13.21 | 12.80 | 13.06 | 37,026 | +0.31(+2.44%) |
Feb 11, 2008 | 12.76 | 12.86 | 12.62 | 12.75 | 15,684 | -0.07(-0.58%) |
Feb 08, 2008 | 12.69 | 13.19 | 12.69 | 12.82 | 44,226 | +0.26(+2.07%) |
Feb 07, 2008 | 12.28 | 12.64 | 12.22 | 12.56 | 21,084 | +0.12(+0.97%) |
Feb 06, 2008 | 12.41 | 12.74 | 12.32 | 12.44 | 52,454 | +0.21(+1.75%) |
Feb 05, 2008 | 12.86 | 12.87 | 12.18 | 12.23 | 76,110 | -0.78(-6.01%) |
Feb 04, 2008 | 12.81 | 13.20 | 12.66 | 13.01 | 56,825 | +0.08(+0.63%) |