Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.94 | 11.64 | 10.93 | 11.64 | 412,581 | +0.64(+5.85%) |
Apr 29, 2008 | 10.89 | 11.18 | 10.85 | 11.00 | 321,277 | +0.11(+1.05%) |
Apr 28, 2008 | 10.70 | 10.99 | 10.70 | 10.89 | 317,298 | +0.27(+2.53%) |
Apr 25, 2008 | 10.99 | 11.04 | 10.59 | 10.62 | 132,322 | -0.37(-3.41%) |
Apr 24, 2008 | 10.81 | 11.01 | 10.81 | 10.99 | 120,602 | +0.17(+1.58%) |
Apr 23, 2008 | 10.40 | 10.85 | 10.40 | 10.82 | 336,259 | +0.47(+4.56%) |
Apr 22, 2008 | 10.50 | 10.50 | 10.15 | 10.35 | 273,913 | -0.17(-1.63%) |
Apr 21, 2008 | 10.34 | 10.60 | 10.11 | 10.52 | 277,283 | +0.15(+1.49%) |
Apr 18, 2008 | 10.11 | 10.46 | 10.07 | 10.37 | 521,463 | +0.42(+4.17%) |
Apr 17, 2008 | 9.926 | 9.951 | 9.633 | 9.951 | 367,629 | +0.04(+0.41%) |
Apr 16, 2008 | 9.837 | 10.12 | 9.772 | 9.910 | 351,978 | +0.11(+1.16%) |
Apr 15, 2008 | 9.812 | 9.926 | 9.739 | 9.796 | 496,325 | -0.02(-0.17%) |
Apr 14, 2008 | 9.878 | 9.878 | 9.609 | 9.812 | 373,196 | +0.01(+0.08%) |
Apr 11, 2008 | 9.772 | 10.73 | 9.731 | 9.804 | 494,098 | -0.22(-2.19%) |
Apr 10, 2008 | 10.11 | 10.30 | 9.975 | 10.02 | 350,418 | -0.11(-1.04%) |
Apr 09, 2008 | 10.12 | 10.37 | 10.02 | 10.13 | 163,205 | -0.19(-1.82%) |
Apr 08, 2008 | 10.25 | 10.50 | 10.09 | 10.32 | 365,830 | -0.07(-0.71%) |
Apr 07, 2008 | 10.50 | 10.63 | 10.37 | 10.39 | 922,373 | -0.13(-1.24%) |
Apr 04, 2008 | 10.50 | 10.59 | 10.42 | 10.52 | 283,184 | +0.11(+1.10%) |
Apr 03, 2008 | 10.42 | 10.44 | 10.19 | 10.41 | 475,059 | -0.08(-0.78%) |
Apr 02, 2008 | 10.36 | 10.50 | 10.14 | 10.49 | 227,922 | +0.23(+2.22%) |
Apr 01, 2008 | 10.10 | 10.37 | 9.992 | 10.26 | 1,058,440 | +0.28(+2.86%) |
Mar 31, 2008 | 10.25 | 10.55 | 9.821 | 9.975 | 761,134 | -0.20(-1.92%) |
Mar 28, 2008 | 10.10 | 10.20 | 9.593 | 10.17 | 601,066 | +0.08(+0.81%) |
Mar 27, 2008 | 10.58 | 10.66 | 10.04 | 10.09 | 364,786 | -0.41(-3.88%) |
Mar 26, 2008 | 11.00 | 11.14 | 10.38 | 10.50 | 393,460 | -0.48(-4.38%) |
Mar 25, 2008 | 11.24 | 11.34 | 10.87 | 10.98 | 420,232 | -0.34(-3.02%) |
Mar 24, 2008 | 10.78 | 11.50 | 10.59 | 11.32 | 563,175 | +0.54(+4.98%) |
Mar 21, 2008 | 9.365 | 11.22 | 9.365 | 10.78 | 460,546 | +0.00(+0.00%) |
Mar 20, 2008 | 9.365 | 11.22 | 9.365 | 10.78 | 460,546 | +1.42(+15.13%) |
Mar 19, 2008 | 10.30 | 10.41 | 9.365 | 9.365 | 384,128 | -0.86(-8.44%) |
Mar 18, 2008 | 10.28 | 10.42 | 9.861 | 10.23 | 216,870 | +0.02(+0.16%) |
Mar 17, 2008 | 10.42 | 10.42 | 10.10 | 10.21 | 299,338 | -0.21(-2.03%) |
Mar 14, 2008 | 11.19 | 11.35 | 10.42 | 10.42 | 295,710 | -0.86(-7.58%) |
Mar 13, 2008 | 11.31 | 11.53 | 10.86 | 11.28 | 158,047 | -0.05(-0.43%) |
Mar 12, 2008 | 10.89 | 11.58 | 10.55 | 11.33 | 140,120 | +0.46(+4.27%) |
Mar 11, 2008 | 10.42 | 10.99 | 10.42 | 10.86 | 209,625 | +0.55(+5.37%) |
Mar 10, 2008 | 10.54 | 10.86 | 10.28 | 10.31 | 299,025 | -0.29(-2.76%) |
Mar 07, 2008 | 11.25 | 11.25 | 10.60 | 10.60 | 158,662 | -0.59(-5.24%) |
Mar 06, 2008 | 11.25 | 11.25 | 10.88 | 11.19 | 131,706 | +0.00(+0.00%) |
Mar 05, 2008 | 11.11 | 11.41 | 11.00 | 11.19 | 283,675 | +0.07(+0.66%) |
Mar 04, 2008 | 11.40 | 11.50 | 10.65 | 11.12 | 189,853 | -0.50(-4.35%) |
Mar 03, 2008 | 12.34 | 12.50 | 11.51 | 11.62 | 385,218 | -0.80(-6.43%) |
Feb 29, 2008 | 12.69 | 12.69 | 12.17 | 12.42 | 82,032 | -0.32(-2.49%) |
Feb 28, 2008 | 12.96 | 12.96 | 12.42 | 12.74 | 219,568 | -0.33(-2.49%) |
Feb 27, 2008 | 12.70 | 13.16 | 12.62 | 13.06 | 462,810 | +0.41(+3.22%) |
Feb 26, 2008 | 11.93 | 12.70 | 11.77 | 12.65 | 696,296 | +0.77(+6.44%) |
Feb 25, 2008 | 11.46 | 11.89 | 11.46 | 11.89 | 315,972 | +0.20(+1.74%) |
Feb 22, 2008 | 11.64 | 11.85 | 11.39 | 11.69 | 294,113 | +0.10(+0.84%) |
Feb 21, 2008 | 11.38 | 11.59 | 11.34 | 11.59 | 230,378 | +0.23(+2.01%) |
Feb 20, 2008 | 11.20 | 11.51 | 10.99 | 11.36 | 205,578 | +0.03(+0.29%) |
Feb 19, 2008 | 11.20 | 11.39 | 11.10 | 11.33 | 241,079 | +0.33(+3.04%) |
Feb 18, 2008 | 11.32 | 11.32 | 10.90 | 10.99 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.32 | 11.32 | 10.90 | 10.99 | 60,541 | -0.41(-3.57%) |
Feb 14, 2008 | 10.63 | 11.40 | 10.59 | 11.40 | 327,872 | +0.71(+6.63%) |
Feb 13, 2008 | 10.81 | 10.99 | 10.67 | 10.69 | 635,629 | -0.15(-1.43%) |
Feb 12, 2008 | 10.59 | 10.96 | 10.56 | 10.85 | 309,218 | +0.23(+2.15%) |
Feb 11, 2008 | 10.96 | 10.96 | 10.55 | 10.62 | 801,659 | -0.24(-2.18%) |
Feb 08, 2008 | 10.75 | 10.85 | 10.59 | 10.85 | 159,275 | +0.15(+1.45%) |
Feb 07, 2008 | 10.63 | 10.85 | 10.56 | 10.70 | 224,367 | -0.07(-0.68%) |
Feb 06, 2008 | 10.47 | 10.77 | 10.26 | 10.77 | 448,180 | +0.27(+2.56%) |
Feb 05, 2008 | 10.27 | 10.62 | 10.16 | 10.50 | 347,145 | +0.36(+3.53%) |
Feb 04, 2008 | 10.10 | 10.22 | 10.10 | 10.15 | 110,522 | -0.07(-0.72%) |