Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 11.65 | 11.84 | 11.55 | 11.80 | 146,018 | +0.22(+1.90%) |
Apr 29, 2008 | 11.50 | 12.08 | 11.43 | 11.58 | 459,835 | +0.93(+8.73%) |
Apr 28, 2008 | 10.30 | 10.65 | 10.30 | 10.65 | 176,087 | +0.37(+3.60%) |
Apr 25, 2008 | 10.36 | 10.45 | 10.22 | 10.28 | 79,900 | -0.01(-0.10%) |
Apr 24, 2008 | 10.45 | 10.45 | 10.20 | 10.29 | 48,284 | -0.06(-0.58%) |
Apr 23, 2008 | 10.06 | 10.37 | 10.01 | 10.35 | 149,758 | +0.24(+2.37%) |
Apr 22, 2008 | 10.34 | 10.46 | 10.08 | 10.11 | 115,380 | -0.23(-2.22%) |
Apr 21, 2008 | 10.22 | 10.64 | 10.22 | 10.34 | 230,897 | +0.00(+0.00%) |
Apr 18, 2008 | 10.56 | 10.60 | 10.18 | 10.34 | 69,692 | -0.14(-1.34%) |
Apr 17, 2008 | 10.12 | 10.60 | 10.12 | 10.48 | 94,917 | +0.38(+3.76%) |
Apr 16, 2008 | 10.05 | 10.12 | 9.990 | 10.10 | 78,943 | +0.10(+1.00%) |
Apr 15, 2008 | 10.00 | 10.12 | 9.810 | 10.00 | 83,389 | +0.00(+0.00%) |
Apr 14, 2008 | 10.51 | 10.56 | 9.860 | 10.00 | 283,113 | -0.46(-4.40%) |
Apr 11, 2008 | 10.81 | 10.84 | 10.38 | 10.46 | 80,200 | -0.35(-3.24%) |
Apr 10, 2008 | 10.77 | 10.93 | 10.77 | 10.81 | 39,700 | +0.08(+0.75%) |
Apr 09, 2008 | 11.04 | 11.23 | 10.64 | 10.73 | 69,700 | -0.34(-3.07%) |
Apr 08, 2008 | 10.95 | 11.32 | 10.95 | 11.07 | 69,500 | +0.02(+0.18%) |
Apr 07, 2008 | 11.12 | 11.20 | 10.94 | 11.05 | 79,900 | -0.05(-0.45%) |
Apr 04, 2008 | 11.18 | 11.45 | 10.92 | 11.10 | 79,200 | -0.04(-0.36%) |
Apr 03, 2008 | 11.12 | 11.39 | 11.12 | 11.14 | 183,775 | -0.02(-0.18%) |
Apr 02, 2008 | 11.12 | 11.40 | 10.97 | 11.16 | 137,000 | -0.01(-0.09%) |
Apr 01, 2008 | 10.85 | 11.20 | 10.78 | 11.17 | 180,900 | +0.39(+3.62%) |
Mar 31, 2008 | 10.91 | 10.96 | 10.62 | 10.78 | 148,300 | -0.22(-2.00%) |
Mar 28, 2008 | 11.31 | 11.32 | 10.94 | 11.00 | 101,900 | -0.21(-1.87%) |
Mar 27, 2008 | 11.30 | 11.35 | 11.17 | 11.21 | 114,500 | +0.00(+0.00%) |
Mar 26, 2008 | 11.17 | 11.34 | 11.10 | 11.21 | 158,975 | +0.04(+0.36%) |
Mar 25, 2008 | 11.00 | 11.21 | 10.80 | 11.17 | 84,400 | +0.17(+1.55%) |
Mar 24, 2008 | 10.63 | 11.13 | 10.63 | 11.00 | 176,400 | +0.21(+1.95%) |
Mar 21, 2008 | 10.90 | 11.12 | 10.61 | 10.79 | 116,200 | +0.00(+0.00%) |
Mar 20, 2008 | 10.90 | 11.12 | 10.61 | 10.79 | 116,200 | -0.03(-0.28%) |
Mar 19, 2008 | 11.00 | 11.08 | 10.82 | 10.82 | 105,700 | -0.18(-1.64%) |
Mar 18, 2008 | 10.91 | 11.09 | 10.68 | 11.00 | 126,600 | +0.10(+0.92%) |
Mar 17, 2008 | 11.06 | 11.15 | 10.57 | 10.90 | 180,525 | -0.40(-3.54%) |
Mar 14, 2008 | 11.70 | 11.70 | 10.91 | 11.30 | 132,500 | -0.40(-3.42%) |
Mar 13, 2008 | 11.33 | 11.70 | 11.12 | 11.70 | 154,780 | +0.26(+2.27%) |
Mar 12, 2008 | 10.97 | 11.55 | 10.92 | 11.44 | 215,100 | +0.54(+4.95%) |
Mar 11, 2008 | 10.94 | 11.14 | 10.70 | 10.90 | 209,900 | +0.27(+2.54%) |
Mar 10, 2008 | 11.18 | 11.20 | 10.40 | 10.63 | 256,561 | -0.63(-5.60%) |
Mar 07, 2008 | 11.01 | 11.39 | 10.74 | 11.26 | 252,311 | +0.17(+1.53%) |
Mar 06, 2008 | 11.30 | 11.40 | 11.05 | 11.09 | 585,400 | -0.25(-2.20%) |
Mar 05, 2008 | 11.43 | 11.43 | 11.19 | 11.34 | 279,600 | -0.04(-0.35%) |
Mar 04, 2008 | 11.62 | 11.62 | 11.22 | 11.38 | 164,800 | -0.21(-1.81%) |
Mar 03, 2008 | 11.71 | 11.71 | 11.16 | 11.59 | 207,000 | +0.00(+0.00%) |
Feb 29, 2008 | 11.55 | 11.74 | 11.47 | 11.59 | 94,600 | +0.04(+0.35%) |
Feb 28, 2008 | 11.82 | 11.82 | 11.39 | 11.55 | 170,800 | -0.21(-1.79%) |
Feb 27, 2008 | 11.88 | 11.93 | 11.58 | 11.76 | 115,600 | -0.16(-1.34%) |
Feb 26, 2008 | 11.22 | 12.20 | 11.20 | 11.92 | 282,953 | +0.76(+6.81%) |
Feb 25, 2008 | 11.55 | 11.55 | 11.02 | 11.16 | 176,400 | -0.29(-2.53%) |
Feb 22, 2008 | 11.16 | 11.45 | 10.80 | 11.45 | 244,288 | +0.39(+3.53%) |
Feb 21, 2008 | 11.04 | 11.43 | 11.02 | 11.06 | 230,100 | +0.11(+1.00%) |
Feb 20, 2008 | 10.96 | 11.01 | 10.74 | 10.95 | 170,600 | -0.01(-0.09%) |
Feb 19, 2008 | 10.38 | 11.00 | 10.38 | 10.96 | 238,650 | +0.55(+5.28%) |
Feb 18, 2008 | 10.38 | 10.75 | 10.38 | 10.41 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.38 | 10.75 | 10.38 | 10.41 | 164,700 | +0.00(+0.00%) |
Feb 14, 2008 | 10.39 | 10.74 | 10.37 | 10.41 | 206,165 | +0.12(+1.17%) |
Feb 13, 2008 | 10.12 | 10.57 | 10.05 | 10.29 | 192,200 | +0.29(+2.90%) |
Feb 12, 2008 | 10.10 | 10.89 | 10.00 | 10.00 | 415,300 | +0.31(+3.20%) |
Feb 11, 2008 | 9.990 | 10.10 | 9.610 | 9.690 | 165,500 | +0.13(+1.36%) |
Feb 08, 2008 | 9.600 | 9.930 | 9.520 | 9.560 | 95,200 | +0.01(+0.10%) |
Feb 07, 2008 | 9.870 | 9.990 | 9.360 | 9.550 | 142,600 | -0.41(-4.12%) |
Feb 06, 2008 | 9.870 | 10.10 | 9.870 | 9.960 | 74,300 | +0.12(+1.22%) |
Feb 05, 2008 | 10.10 | 10.15 | 9.790 | 9.840 | 143,813 | -0.27(-2.67%) |
Feb 04, 2008 | 9.400 | 10.11 | 9.400 | 10.11 | 115,500 | +0.65(+6.87%) |