Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.81 | 11.02 | 10.81 | 10.85 | 24,737 | -0.04(-0.39%) |
Apr 29, 2008 | 10.92 | 10.92 | 10.87 | 10.89 | 21,497 | -0.01(-0.13%) |
Apr 28, 2008 | 10.90 | 10.95 | 10.87 | 10.90 | 17,441 | +0.04(+0.33%) |
Apr 25, 2008 | 10.84 | 10.87 | 10.77 | 10.87 | 24,389 | +0.06(+0.59%) |
Apr 24, 2008 | 10.68 | 10.84 | 10.68 | 10.80 | 15,525 | +0.14(+1.33%) |
Apr 23, 2008 | 10.73 | 10.73 | 10.64 | 10.66 | 27,769 | -0.01(-0.13%) |
Apr 22, 2008 | 10.72 | 10.72 | 10.65 | 10.68 | 31,113 | -0.10(-0.92%) |
Apr 21, 2008 | 10.81 | 10.81 | 10.75 | 10.77 | 15,346 | -0.09(-0.78%) |
Apr 18, 2008 | 10.82 | 10.91 | 10.82 | 10.86 | 28,874 | +0.09(+0.86%) |
Apr 17, 2008 | 10.71 | 10.77 | 10.68 | 10.77 | 9,362 | +0.04(+0.33%) |
Apr 16, 2008 | 10.58 | 10.73 | 10.58 | 10.73 | 13,234 | +0.26(+2.44%) |
Apr 15, 2008 | 10.48 | 10.48 | 10.43 | 10.48 | 10,652 | +0.08(+0.75%) |
Apr 14, 2008 | 10.46 | 10.46 | 10.40 | 10.40 | 17,059 | -0.08(-0.75%) |
Apr 11, 2008 | 10.48 | 10.57 | 10.48 | 10.48 | 17,880 | -0.14(-1.29%) |
Apr 10, 2008 | 10.63 | 10.64 | 10.57 | 10.61 | 12,952 | +0.03(+0.28%) |
Apr 09, 2008 | 10.82 | 10.82 | 10.58 | 10.58 | 21,118 | -0.13(-1.26%) |
Apr 08, 2008 | 10.70 | 10.73 | 10.68 | 10.72 | 9,594 | -0.07(-0.66%) |
Apr 07, 2008 | 10.70 | 10.83 | 10.70 | 10.79 | 34,493 | +0.05(+0.46%) |
Apr 04, 2008 | 10.72 | 10.83 | 10.72 | 10.74 | 16,331 | -0.04(-0.40%) |
Apr 03, 2008 | 10.75 | 10.80 | 10.73 | 10.78 | 18,162 | -0.01(-0.13%) |
Apr 02, 2008 | 10.80 | 10.87 | 10.77 | 10.80 | 35,338 | +0.04(+0.40%) |
Apr 01, 2008 | 10.53 | 10.76 | 10.53 | 10.75 | 37,591 | +0.31(+2.99%) |
Mar 31, 2008 | 10.37 | 10.48 | 10.33 | 10.44 | 32,382 | +0.09(+0.82%) |
Mar 28, 2008 | 10.48 | 10.49 | 10.36 | 10.36 | 16,331 | -0.09(-0.82%) |
Mar 27, 2008 | 10.53 | 10.58 | 10.44 | 10.44 | 16,613 | -0.06(-0.54%) |
Mar 26, 2008 | 10.50 | 10.54 | 10.47 | 10.50 | 14,501 | -0.16(-1.53%) |
Mar 25, 2008 | 10.60 | 10.66 | 10.57 | 10.66 | 24,216 | +0.09(+0.81%) |
Mar 24, 2008 | 10.61 | 10.63 | 10.58 | 10.58 | 23,512 | +0.00(+0.00%) |
Mar 21, 2008 | 10.13 | 10.58 | 10.13 | 10.58 | 45,757 | +0.00(+0.00%) |
Mar 20, 2008 | 10.13 | 10.58 | 10.13 | 10.58 | 45,757 | +0.22(+2.13%) |
Mar 19, 2008 | 10.43 | 10.61 | 10.23 | 10.36 | 21,400 | -0.13(-1.29%) |
Mar 18, 2008 | 10.07 | 10.49 | 10.07 | 10.49 | 29,003 | +0.33(+3.21%) |
Mar 17, 2008 | 9.319 | 10.20 | 9.319 | 10.16 | 25,060 | -0.04(-0.35%) |
Mar 14, 2008 | 10.38 | 10.38 | 10.20 | 10.20 | 14,642 | -0.23(-2.18%) |
Mar 13, 2008 | 10.12 | 10.46 | 10.12 | 10.43 | 39,551 | +0.06(+0.62%) |
Mar 12, 2008 | 10.41 | 10.57 | 10.36 | 10.36 | 24,779 | -0.06(-0.61%) |
Mar 11, 2008 | 10.30 | 10.43 | 10.21 | 10.43 | 31,818 | +0.32(+3.16%) |
Mar 10, 2008 | 10.23 | 10.23 | 10.09 | 10.11 | 41,674 | -0.04(-0.42%) |
Mar 07, 2008 | 9.972 | 10.21 | 9.972 | 10.15 | 143,929 | -0.06(-0.63%) |
Mar 06, 2008 | 10.31 | 10.33 | 10.21 | 10.21 | 10,559 | -0.18(-1.78%) |
Mar 05, 2008 | 10.40 | 10.49 | 10.32 | 10.40 | 38,154 | +0.04(+0.34%) |
Mar 04, 2008 | 10.30 | 10.41 | 10.30 | 10.36 | 29,707 | -0.05(-0.48%) |
Mar 03, 2008 | 10.36 | 10.42 | 10.33 | 10.41 | 13,515 | +0.03(+0.27%) |
Feb 29, 2008 | 10.57 | 10.57 | 10.36 | 10.38 | 19,570 | -0.27(-2.53%) |
Feb 28, 2008 | 10.72 | 10.72 | 10.64 | 10.65 | 13,656 | -0.13(-1.25%) |
Feb 27, 2008 | 10.77 | 10.87 | 10.77 | 10.79 | 26,328 | -0.04(-0.33%) |
Feb 26, 2008 | 10.74 | 10.87 | 10.74 | 10.82 | 32,170 | +0.06(+0.59%) |
Feb 25, 2008 | 10.63 | 10.77 | 10.59 | 10.76 | 50,121 | +0.24(+2.30%) |
Feb 22, 2008 | 10.55 | 10.55 | 10.43 | 10.52 | 20,273 | +0.00(+0.00%) |
Feb 21, 2008 | 10.72 | 10.73 | 10.52 | 10.52 | 41,111 | -0.15(-1.40%) |
Feb 20, 2008 | 10.52 | 10.68 | 10.50 | 10.67 | 38,154 | +0.10(+0.94%) |
Feb 19, 2008 | 10.64 | 10.66 | 10.57 | 10.57 | 72,507 | -0.06(-0.53%) |
Feb 18, 2008 | 10.55 | 10.63 | 10.52 | 10.63 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.55 | 10.63 | 10.52 | 10.63 | 30,692 | +0.04(+0.34%) |
Feb 14, 2008 | 10.75 | 10.75 | 10.59 | 10.59 | 19,992 | -0.13(-1.26%) |
Feb 13, 2008 | 10.71 | 10.73 | 10.66 | 10.73 | 38,013 | +0.07(+0.67%) |
Feb 12, 2008 | 10.61 | 10.71 | 10.60 | 10.65 | 30,453 | +0.11(+1.01%) |
Feb 11, 2008 | 10.56 | 10.56 | 10.48 | 10.55 | 57,583 | -0.02(-0.20%) |
Feb 08, 2008 | 10.63 | 10.68 | 10.53 | 10.57 | 33,789 | -0.09(-0.80%) |
Feb 07, 2008 | 10.58 | 10.72 | 10.57 | 10.65 | 35,310 | +0.02(+0.20%) |
Feb 06, 2008 | 10.69 | 10.77 | 10.61 | 10.63 | 27,454 | -0.02(-0.20%) |
Feb 05, 2008 | 10.82 | 10.82 | 10.65 | 10.65 | 31,114 | -0.32(-2.91%) |
Feb 04, 2008 | 11.01 | 11.01 | 10.97 | 10.97 | 13,093 | -0.08(-0.71%) |