Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.35 | 12.35 | 12.30 | 12.35 | 13,872 | +0.06(+0.48%) |
Apr 29, 2008 | 12.11 | 12.44 | 12.11 | 12.29 | 14,193 | +0.37(+3.07%) |
Apr 28, 2008 | 12.58 | 12.58 | 11.92 | 11.92 | 19,070 | -0.41(-3.36%) |
Apr 25, 2008 | 11.88 | 12.51 | 11.88 | 12.34 | 2,163 | +0.70(+6.03%) |
Apr 24, 2008 | 12.35 | 12.63 | 11.64 | 11.64 | 38,773 | -0.94(-7.46%) |
Apr 23, 2008 | 12.25 | 12.57 | 12.25 | 12.57 | 2,227 | +0.22(+1.76%) |
Apr 22, 2008 | 12.54 | 12.58 | 11.82 | 12.36 | 12,107 | -0.22(-1.73%) |
Apr 21, 2008 | 12.94 | 12.94 | 12.57 | 12.57 | 1,609 | -0.37(-2.82%) |
Apr 18, 2008 | 12.70 | 12.94 | 12.33 | 12.94 | 6,140 | +0.59(+4.80%) |
Apr 17, 2008 | 12.67 | 12.67 | 11.88 | 12.35 | 6,241 | -0.35(-2.72%) |
Apr 16, 2008 | 12.63 | 13.02 | 12.42 | 12.69 | 27,380 | +0.18(+1.42%) |
Apr 15, 2008 | 12.72 | 13.22 | 12.35 | 12.52 | 17,339 | +0.17(+1.36%) |
Apr 14, 2008 | 12.59 | 12.59 | 11.38 | 12.35 | 6,833 | -0.10(-0.79%) |
Apr 11, 2008 | 12.54 | 12.54 | 12.31 | 12.45 | 5,140 | -0.05(-0.39%) |
Apr 10, 2008 | 12.15 | 12.50 | 12.14 | 12.50 | 14,002 | +0.15(+1.20%) |
Apr 09, 2008 | 12.49 | 12.49 | 12.12 | 12.35 | 10,193 | +0.34(+2.82%) |
Apr 08, 2008 | 11.85 | 12.27 | 11.84 | 12.01 | 18,614 | +0.18(+1.56%) |
Apr 07, 2008 | 11.80 | 11.85 | 11.72 | 11.82 | 14,324 | -0.02(-0.17%) |
Apr 04, 2008 | 11.54 | 11.85 | 11.23 | 11.84 | 15,080 | +0.31(+2.65%) |
Apr 03, 2008 | 11.56 | 11.71 | 11.27 | 11.54 | 10,072 | -0.31(-2.59%) |
Apr 02, 2008 | 11.21 | 11.85 | 11.21 | 11.84 | 10,904 | +0.17(+1.44%) |
Apr 01, 2008 | 11.47 | 11.78 | 11.47 | 11.68 | 15,378 | +0.12(+1.03%) |
Mar 31, 2008 | 11.01 | 11.65 | 10.08 | 11.56 | 11,131 | -0.24(-2.01%) |
Mar 28, 2008 | 11.66 | 11.90 | 11.61 | 11.79 | 3,836 | -0.08(-0.67%) |
Mar 27, 2008 | 11.46 | 11.87 | 11.32 | 11.87 | 25,310 | +0.53(+4.70%) |
Mar 26, 2008 | 11.61 | 11.62 | 11.13 | 11.34 | 17,867 | -0.37(-3.12%) |
Mar 25, 2008 | 11.60 | 11.73 | 11.56 | 11.71 | 6,691 | -0.04(-0.34%) |
Mar 24, 2008 | 11.36 | 11.74 | 11.36 | 11.74 | 7,752 | +0.53(+4.76%) |
Mar 21, 2008 | 10.96 | 11.44 | 10.96 | 11.21 | 22,230 | +0.00(+0.00%) |
Mar 20, 2008 | 10.96 | 11.44 | 10.96 | 11.21 | 22,230 | +0.17(+1.52%) |
Mar 19, 2008 | 10.21 | 11.37 | 10.20 | 11.04 | 18,062 | +0.50(+4.78%) |
Mar 18, 2008 | 10.91 | 10.95 | 10.54 | 10.54 | 8,979 | -0.36(-3.26%) |
Mar 17, 2008 | 10.71 | 10.90 | 10.71 | 10.90 | 5,983 | +0.01(+0.09%) |
Mar 14, 2008 | 11.27 | 11.37 | 10.87 | 10.89 | 32,123 | -0.46(-4.09%) |
Mar 13, 2008 | 10.93 | 11.35 | 10.88 | 11.35 | 14,715 | +0.39(+3.51%) |
Mar 12, 2008 | 10.68 | 11.36 | 10.68 | 10.96 | 27,875 | +0.11(+1.00%) |
Mar 11, 2008 | 10.35 | 10.96 | 10.34 | 10.86 | 80,137 | +0.03(+0.27%) |
Mar 10, 2008 | 10.69 | 10.83 | 10.69 | 10.83 | 6,410 | +0.11(+1.01%) |
Mar 07, 2008 | 10.38 | 10.76 | 10.38 | 10.72 | 16,769 | +0.15(+1.40%) |
Mar 06, 2008 | 10.46 | 10.58 | 10.46 | 10.57 | 4,656 | +0.12(+1.13%) |
Mar 05, 2008 | 10.52 | 10.59 | 10.21 | 10.45 | 6,808 | -0.09(-0.84%) |
Mar 04, 2008 | 10.20 | 10.57 | 10.20 | 10.54 | 4,572 | +0.00(+0.00%) |
Mar 03, 2008 | 10.27 | 10.58 | 10.12 | 10.54 | 3,361 | +0.16(+1.52%) |
Feb 29, 2008 | 10.13 | 10.53 | 10.13 | 10.38 | 865 | +0.10(+0.96%) |
Feb 28, 2008 | 10.33 | 10.47 | 10.28 | 10.28 | 4,353 | -0.09(-0.86%) |
Feb 27, 2008 | 10.08 | 10.37 | 10.08 | 10.37 | 5,591 | +0.08(+0.77%) |
Feb 26, 2008 | 10.16 | 10.47 | 10.03 | 10.29 | 18,698 | -0.04(-0.38%) |
Feb 25, 2008 | 10.40 | 10.47 | 9.957 | 10.33 | 12,779 | +0.06(+0.58%) |
Feb 22, 2008 | 10.38 | 10.44 | 10.12 | 10.27 | 2,733 | +0.16(+1.56%) |
Feb 21, 2008 | 10.18 | 10.32 | 9.838 | 10.12 | 7,237 | -0.08(-0.78%) |
Feb 20, 2008 | 10.15 | 10.23 | 9.838 | 10.19 | 14,527 | -0.16(-1.53%) |
Feb 19, 2008 | 10.51 | 10.56 | 10.27 | 10.35 | 8,782 | +0.21(+2.04%) |
Feb 18, 2008 | 10.05 | 10.55 | 9.997 | 10.14 | 4,148 | +0.00(+0.00%) |
Feb 15, 2008 | 10.05 | 10.55 | 9.997 | 10.14 | 4,148 | -0.25(-2.38%) |
Feb 14, 2008 | 10.30 | 10.59 | 9.829 | 10.39 | 6,075 | +0.00(+0.00%) |
Feb 13, 2008 | 9.661 | 10.57 | 9.661 | 10.39 | 9,013 | +0.16(+1.54%) |
Feb 12, 2008 | 10.45 | 10.45 | 10.12 | 10.23 | 4,353 | +0.06(+0.58%) |
Feb 11, 2008 | 9.651 | 10.45 | 9.611 | 10.17 | 9,058 | +0.05(+0.49%) |
Feb 08, 2008 | 10.33 | 10.46 | 10.09 | 10.12 | 5,506 | -0.21(-2.01%) |
Feb 07, 2008 | 9.937 | 10.38 | 9.507 | 10.33 | 6,528 | +0.39(+3.87%) |
Feb 06, 2008 | 10.16 | 10.44 | 9.661 | 9.947 | 6,262 | -0.06(-0.59%) |
Feb 05, 2008 | 9.888 | 10.52 | 9.888 | 10.01 | 7,081 | -0.11(-1.07%) |
Feb 04, 2008 | 10.07 | 10.22 | 9.977 | 10.12 | 7,788 | +0.18(+1.79%) |