Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.09 | 12.12 | 11.83 | 11.90 | 532,229 | -0.13(-1.10%) |
Apr 29, 2008 | 12.12 | 12.17 | 11.85 | 12.03 | 586,568 | -0.05(-0.38%) |
Apr 28, 2008 | 12.24 | 12.28 | 12.00 | 12.08 | 694,395 | -0.20(-1.62%) |
Apr 25, 2008 | 12.60 | 12.60 | 12.21 | 12.28 | 326,135 | -0.25(-1.96%) |
Apr 24, 2008 | 12.32 | 12.61 | 12.10 | 12.52 | 247,426 | +0.27(+2.17%) |
Apr 23, 2008 | 12.24 | 12.38 | 12.09 | 12.26 | 209,106 | +0.05(+0.38%) |
Apr 22, 2008 | 12.56 | 12.59 | 12.01 | 12.21 | 309,192 | -0.38(-3.06%) |
Apr 21, 2008 | 12.55 | 12.65 | 12.46 | 12.60 | 308,400 | -0.04(-0.31%) |
Apr 18, 2008 | 12.48 | 12.69 | 12.40 | 12.64 | 400,985 | +0.29(+2.37%) |
Apr 17, 2008 | 12.53 | 12.57 | 12.31 | 12.34 | 401,589 | -0.26(-2.05%) |
Apr 16, 2008 | 12.34 | 12.61 | 12.34 | 12.60 | 453,540 | +0.36(+2.93%) |
Apr 15, 2008 | 12.26 | 12.37 | 12.10 | 12.24 | 173,164 | +0.05(+0.44%) |
Apr 14, 2008 | 12.07 | 12.36 | 12.07 | 12.19 | 263,441 | +0.09(+0.77%) |
Apr 11, 2008 | 12.28 | 12.35 | 12.06 | 12.10 | 433,521 | -0.29(-2.30%) |
Apr 10, 2008 | 12.09 | 12.44 | 12.01 | 12.38 | 483,699 | +0.27(+2.19%) |
Apr 09, 2008 | 12.30 | 12.30 | 12.07 | 12.12 | 316,740 | -0.14(-1.14%) |
Apr 08, 2008 | 12.30 | 12.46 | 12.23 | 12.26 | 507,658 | -0.11(-0.86%) |
Apr 07, 2008 | 12.47 | 12.57 | 12.31 | 12.36 | 305,740 | -0.07(-0.53%) |
Apr 04, 2008 | 12.08 | 12.56 | 12.00 | 12.43 | 507,432 | +0.38(+3.14%) |
Apr 03, 2008 | 12.01 | 12.12 | 11.92 | 12.05 | 724,947 | -0.06(-0.49%) |
Apr 02, 2008 | 12.18 | 12.24 | 11.97 | 12.11 | 827,913 | -0.09(-0.76%) |
Apr 01, 2008 | 11.95 | 12.24 | 11.88 | 12.20 | 808,496 | +0.25(+2.05%) |
Mar 31, 2008 | 11.99 | 12.06 | 11.84 | 11.96 | 774,371 | +0.01(+0.11%) |
Mar 28, 2008 | 12.25 | 12.25 | 11.83 | 11.95 | 881,057 | -0.31(-2.49%) |
Mar 27, 2008 | 12.54 | 12.55 | 12.22 | 12.25 | 340,247 | -0.23(-1.86%) |
Mar 26, 2008 | 12.32 | 12.50 | 12.23 | 12.48 | 540,095 | +0.05(+0.43%) |
Mar 25, 2008 | 12.52 | 12.54 | 12.40 | 12.43 | 473,001 | -0.04(-0.32%) |
Mar 24, 2008 | 12.63 | 12.85 | 12.38 | 12.47 | 970,576 | -0.13(-1.05%) |
Mar 21, 2008 | 12.62 | 12.65 | 12.32 | 12.60 | 1,658,894 | +0.00(+0.00%) |
Mar 20, 2008 | 12.62 | 12.65 | 12.32 | 12.60 | 1,658,894 | +0.08(+0.64%) |
Mar 19, 2008 | 13.05 | 13.17 | 12.52 | 12.52 | 816,865 | -0.53(-4.07%) |
Mar 18, 2008 | 13.24 | 13.25 | 12.72 | 13.05 | 1,188,003 | +0.08(+0.61%) |
Mar 17, 2008 | 11.88 | 13.27 | 11.88 | 12.97 | 1,328,410 | +0.80(+6.54%) |
Mar 14, 2008 | 12.16 | 12.34 | 11.91 | 12.18 | 1,022,515 | +0.08(+0.66%) |
Mar 13, 2008 | 11.65 | 12.10 | 11.62 | 12.10 | 575,331 | +0.29(+2.47%) |
Mar 12, 2008 | 11.81 | 11.95 | 11.71 | 11.81 | 644,631 | +0.02(+0.17%) |
Mar 11, 2008 | 11.65 | 11.79 | 11.40 | 11.79 | 622,869 | +0.41(+3.62%) |
Mar 10, 2008 | 11.36 | 11.53 | 11.35 | 11.37 | 469,380 | +0.09(+0.82%) |
Mar 07, 2008 | 11.08 | 11.35 | 11.06 | 11.28 | 437,288 | +0.07(+0.59%) |
Mar 06, 2008 | 11.37 | 11.51 | 11.21 | 11.22 | 417,699 | -0.24(-2.09%) |
Mar 05, 2008 | 11.51 | 11.53 | 11.33 | 11.45 | 430,055 | -0.10(-0.86%) |
Mar 04, 2008 | 11.28 | 11.61 | 11.20 | 11.55 | 802,248 | +0.19(+1.69%) |
Mar 03, 2008 | 10.96 | 11.37 | 10.96 | 11.36 | 865,988 | +0.37(+3.38%) |
Feb 29, 2008 | 11.07 | 11.15 | 10.94 | 10.99 | 405,795 | -0.22(-1.95%) |
Feb 28, 2008 | 11.05 | 11.29 | 11.05 | 11.21 | 590,615 | +0.09(+0.78%) |
Feb 27, 2008 | 10.81 | 11.23 | 10.77 | 11.12 | 613,504 | +0.19(+1.76%) |
Feb 26, 2008 | 10.78 | 11.03 | 10.68 | 10.93 | 1,070,920 | +0.14(+1.29%) |
Feb 25, 2008 | 10.69 | 10.84 | 10.66 | 10.79 | 1,248,277 | +0.08(+0.74%) |
Feb 22, 2008 | 10.62 | 10.79 | 10.60 | 10.71 | 1,557,031 | +0.09(+0.81%) |
Feb 21, 2008 | 10.68 | 10.68 | 10.55 | 10.62 | 1,094,578 | +0.03(+0.31%) |
Feb 20, 2008 | 10.54 | 10.72 | 10.51 | 10.59 | 461,624 | -0.04(-0.37%) |
Feb 19, 2008 | 10.84 | 10.84 | 10.50 | 10.63 | 732,632 | -0.19(-1.78%) |
Feb 18, 2008 | 10.86 | 10.92 | 10.79 | 10.82 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.86 | 10.92 | 10.79 | 10.82 | 535,987 | -0.09(-0.79%) |
Feb 14, 2008 | 11.00 | 11.02 | 10.86 | 10.91 | 450,398 | -0.10(-0.90%) |
Feb 13, 2008 | 11.03 | 11.04 | 10.93 | 11.01 | 658,515 | +0.12(+1.10%) |
Feb 12, 2008 | 10.89 | 10.94 | 10.75 | 10.89 | 415,891 | +0.08(+0.74%) |
Feb 11, 2008 | 10.91 | 10.91 | 10.68 | 10.81 | 301,537 | -0.03(-0.25%) |
Feb 08, 2008 | 10.90 | 10.95 | 10.78 | 10.84 | 325,028 | -0.07(-0.61%) |
Feb 07, 2008 | 10.93 | 11.21 | 10.68 | 10.90 | 432,918 | -0.05(-0.42%) |
Feb 06, 2008 | 11.48 | 11.48 | 10.76 | 10.95 | 439,393 | -0.37(-3.23%) |
Feb 05, 2008 | 10.77 | 11.34 | 10.76 | 11.31 | 568,083 | +0.33(+2.96%) |
Feb 04, 2008 | 10.97 | 11.14 | 10.87 | 10.99 | 390,727 | -0.02(-0.18%) |