Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.60 | 10.70 | 10.53 | 10.53 | 34,368 | -0.10(-0.95%) |
Apr 29, 2008 | 10.67 | 10.67 | 10.59 | 10.63 | 60,444 | -0.11(-0.99%) |
Apr 28, 2008 | 10.67 | 10.74 | 10.63 | 10.74 | 29,889 | +0.08(+0.76%) |
Apr 25, 2008 | 10.57 | 10.65 | 10.53 | 10.65 | 13,734 | +0.11(+1.01%) |
Apr 24, 2008 | 10.34 | 10.56 | 10.33 | 10.55 | 6,070 | +0.25(+2.48%) |
Apr 23, 2008 | 10.33 | 10.35 | 10.25 | 10.29 | 15,392 | -0.00(-0.02%) |
Apr 22, 2008 | 10.30 | 10.34 | 10.26 | 10.29 | 13,864 | -0.06(-0.58%) |
Apr 21, 2008 | 10.47 | 10.47 | 10.31 | 10.36 | 7,049 | -0.21(-1.98%) |
Apr 18, 2008 | 10.65 | 10.66 | 10.52 | 10.56 | 28,463 | +0.16(+1.52%) |
Apr 17, 2008 | 10.25 | 10.41 | 10.24 | 10.41 | 15,831 | +0.09(+0.84%) |
Apr 16, 2008 | 10.23 | 10.33 | 10.21 | 10.32 | 13,730 | +0.27(+2.70%) |
Apr 15, 2008 | 9.762 | 10.08 | 9.762 | 10.05 | 12,319 | +0.05(+0.45%) |
Apr 14, 2008 | 10.20 | 10.20 | 9.981 | 10.00 | 25,944 | -0.26(-2.53%) |
Apr 11, 2008 | 10.31 | 10.44 | 10.26 | 10.26 | 15,279 | -0.15(-1.44%) |
Apr 10, 2008 | 10.37 | 10.50 | 10.34 | 10.41 | 26,912 | +0.03(+0.33%) |
Apr 09, 2008 | 10.56 | 10.56 | 10.38 | 10.38 | 14,758 | -0.17(-1.64%) |
Apr 08, 2008 | 10.57 | 10.60 | 10.52 | 10.55 | 20,314 | -0.13(-1.24%) |
Apr 07, 2008 | 10.70 | 10.78 | 10.68 | 10.68 | 49,311 | +0.10(+0.90%) |
Apr 04, 2008 | 10.61 | 10.70 | 10.59 | 10.59 | 12,327 | -0.15(-1.42%) |
Apr 03, 2008 | 10.68 | 10.78 | 10.64 | 10.74 | 22,919 | +0.01(+0.05%) |
Apr 02, 2008 | 10.51 | 10.88 | 10.51 | 10.74 | 38,199 | +0.02(+0.16%) |
Apr 01, 2008 | 10.44 | 10.72 | 10.44 | 10.72 | 23,787 | +0.41(+4.03%) |
Mar 31, 2008 | 10.21 | 10.36 | 9.935 | 10.30 | 9,549 | +0.05(+0.50%) |
Mar 28, 2008 | 10.36 | 10.37 | 10.20 | 10.25 | 30,211 | -0.09(-0.84%) |
Mar 27, 2008 | 10.62 | 10.62 | 10.34 | 10.34 | 47,922 | -0.18(-1.70%) |
Mar 26, 2008 | 10.52 | 10.54 | 10.43 | 10.52 | 17,363 | -0.21(-1.99%) |
Mar 25, 2008 | 10.71 | 10.76 | 10.63 | 10.73 | 18,533 | -0.04(-0.37%) |
Mar 24, 2008 | 10.73 | 10.95 | 10.72 | 10.77 | 40,456 | +0.01(+0.05%) |
Mar 21, 2008 | 10.45 | 10.76 | 10.38 | 10.76 | 26,739 | +0.00(+0.00%) |
Mar 20, 2008 | 10.45 | 10.76 | 10.38 | 10.76 | 26,739 | +0.65(+6.44%) |
Mar 19, 2008 | 10.52 | 10.61 | 10.11 | 10.11 | 39,240 | -0.28(-2.71%) |
Mar 18, 2008 | 10.17 | 10.40 | 10.11 | 10.40 | 50,700 | +0.45(+4.52%) |
Mar 17, 2008 | 9.906 | 9.964 | 9.704 | 9.946 | 22,572 | -0.12(-1.14%) |
Mar 14, 2008 | 10.48 | 10.48 | 10.03 | 10.06 | 12,501 | -0.31(-2.94%) |
Mar 13, 2008 | 10.13 | 10.42 | 10.07 | 10.37 | 28,475 | +0.02(+0.17%) |
Mar 12, 2008 | 10.71 | 10.75 | 10.35 | 10.35 | 28,128 | -0.21(-2.02%) |
Mar 11, 2008 | 10.10 | 10.56 | 10.10 | 10.56 | 61,813 | +0.56(+5.58%) |
Mar 10, 2008 | 10.21 | 10.21 | 9.992 | 10.00 | 57,472 | -0.17(-1.64%) |
Mar 07, 2008 | 10.09 | 10.68 | 10.04 | 10.17 | 82,167 | -0.02(-0.23%) |
Mar 06, 2008 | 10.25 | 10.31 | 10.19 | 10.19 | 24,482 | -0.24(-2.32%) |
Mar 05, 2008 | 10.53 | 10.63 | 10.44 | 10.44 | 10,244 | -0.07(-0.66%) |
Mar 04, 2008 | 10.46 | 10.53 | 10.31 | 10.51 | 37,157 | -0.09(-0.82%) |
Mar 03, 2008 | 10.67 | 10.67 | 10.53 | 10.59 | 48,096 | -0.09(-0.81%) |
Feb 29, 2008 | 10.94 | 10.94 | 10.63 | 10.68 | 49,137 | -0.37(-3.34%) |
Feb 28, 2008 | 11.20 | 11.20 | 11.05 | 11.05 | 6,077 | -0.20(-1.78%) |
Feb 27, 2008 | 11.32 | 11.33 | 11.25 | 11.25 | 35,768 | -0.01(-0.06%) |
Feb 26, 2008 | 11.21 | 11.35 | 11.17 | 11.25 | 30,038 | +0.03(+0.26%) |
Feb 25, 2008 | 11.03 | 11.25 | 11.01 | 11.22 | 24,829 | +0.20(+1.83%) |
Feb 22, 2008 | 10.98 | 11.02 | 10.86 | 11.02 | 56,083 | +0.04(+0.37%) |
Feb 21, 2008 | 11.17 | 11.17 | 10.97 | 10.98 | 25,523 | -0.13(-1.19%) |
Feb 20, 2008 | 10.91 | 11.16 | 10.91 | 11.12 | 35,941 | +0.02(+0.16%) |
Feb 19, 2008 | 11.37 | 11.37 | 11.08 | 11.10 | 33,337 | -0.10(-0.87%) |
Feb 18, 2008 | 11.14 | 11.21 | 11.09 | 11.20 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.14 | 11.21 | 11.09 | 11.20 | 21,888 | +0.01(+0.05%) |
Feb 14, 2008 | 11.30 | 11.36 | 11.17 | 11.19 | 87,336 | -0.20(-1.72%) |
Feb 13, 2008 | 11.36 | 11.39 | 11.27 | 11.39 | 3,299 | +0.09(+0.82%) |
Feb 12, 2008 | 11.22 | 11.37 | 11.20 | 11.29 | 35,247 | +0.16(+1.40%) |
Feb 11, 2008 | 11.22 | 11.24 | 11.06 | 11.14 | 55,041 | -0.06(-0.57%) |
Feb 08, 2008 | 11.36 | 11.36 | 11.15 | 11.20 | 31,601 | -0.21(-1.82%) |
Feb 07, 2008 | 11.19 | 11.41 | 11.19 | 11.41 | 17,710 | +0.14(+1.23%) |
Feb 06, 2008 | 11.34 | 11.50 | 11.27 | 11.27 | 123,822 | -0.10(-0.86%) |
Feb 05, 2008 | 11.56 | 11.60 | 11.37 | 11.37 | 55,735 | -0.39(-3.33%) |
Feb 04, 2008 | 12.00 | 12.00 | 11.75 | 11.76 | 27,781 | -0.29(-2.44%) |