Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.54 | 10.55 | 10.44 | 10.49 | 0 | -0.05(-0.49%) |
Apr 29, 2008 | 10.47 | 10.57 | 10.45 | 10.54 | 0 | +0.07(+0.62%) |
Apr 28, 2008 | 10.46 | 10.50 | 10.41 | 10.47 | 0 | +0.01(+0.10%) |
Apr 25, 2008 | 10.44 | 10.51 | 10.44 | 10.46 | 0 | +0.02(+0.21%) |
Apr 24, 2008 | 10.47 | 10.51 | 10.41 | 10.44 | 0 | -0.03(-0.28%) |
Apr 23, 2008 | 10.49 | 10.52 | 10.44 | 10.47 | 0 | -0.01(-0.12%) |
Apr 22, 2008 | 10.53 | 10.57 | 10.45 | 10.48 | 0 | -0.05(-0.47%) |
Apr 21, 2008 | 10.47 | 10.57 | 10.43 | 10.53 | 0 | +0.05(+0.46%) |
Apr 18, 2008 | 10.47 | 10.51 | 10.41 | 10.48 | 0 | +0.01(+0.05%) |
Apr 17, 2008 | 10.47 | 10.52 | 10.43 | 10.48 | 0 | +0.02(+0.17%) |
Apr 16, 2008 | 10.46 | 10.50 | 10.42 | 10.46 | 0 | +0.00(+0.04%) |
Apr 15, 2008 | 10.46 | 10.52 | 10.42 | 10.46 | 0 | -0.01(-0.10%) |
Apr 14, 2008 | 10.55 | 10.57 | 10.44 | 10.47 | 0 | -0.07(-0.65%) |
Apr 11, 2008 | 10.53 | 10.58 | 10.50 | 10.54 | 0 | -0.00(-0.04%) |
Apr 10, 2008 | 10.54 | 10.55 | 10.53 | 10.54 | 0 | -0.03(-0.30%) |
Apr 09, 2008 | 10.56 | 10.60 | 10.52 | 10.57 | 0 | +0.01(+0.05%) |
Apr 08, 2008 | 10.55 | 10.60 | 10.52 | 10.57 | 0 | +0.01(+0.12%) |
Apr 07, 2008 | 10.56 | 10.56 | 10.50 | 10.55 | 0 | -0.01(-0.13%) |
Apr 04, 2008 | 10.56 | 10.60 | 10.50 | 10.57 | 0 | -0.00(-0.03%) |
Apr 03, 2008 | 10.57 | 10.59 | 10.56 | 10.57 | 0 | -0.00(-0.04%) |
Apr 02, 2008 | 10.56 | 10.61 | 10.52 | 10.58 | 0 | +0.01(+0.09%) |
Apr 01, 2008 | 10.64 | 10.64 | 10.54 | 10.57 | 0 | -0.08(-0.73%) |
Mar 31, 2008 | 10.70 | 10.73 | 10.61 | 10.64 | 0 | -0.07(-0.64%) |
Mar 28, 2008 | 10.69 | 10.73 | 10.66 | 10.71 | 0 | +0.02(+0.17%) |
Mar 27, 2008 | 10.70 | 10.73 | 10.66 | 10.69 | 0 | -0.01(-0.12%) |
Mar 26, 2008 | 10.69 | 10.74 | 10.66 | 10.71 | 0 | +0.01(+0.09%) |
Mar 25, 2008 | 10.68 | 10.72 | 10.65 | 10.70 | 0 | +0.01(+0.13%) |
Mar 24, 2008 | 10.72 | 10.73 | 10.64 | 10.68 | 0 | -0.04(-0.40%) |
Mar 21, 2008 | 10.73 | 10.75 | 10.69 | 10.73 | 0 | +0.00(+0.03%) |
Mar 20, 2008 | 10.72 | 10.76 | 10.68 | 10.72 | 0 | +0.01(+0.05%) |
Mar 19, 2008 | 10.69 | 10.75 | 10.64 | 10.72 | 0 | +0.03(+0.27%) |
Mar 18, 2008 | 10.77 | 10.80 | 10.65 | 10.69 | 0 | -0.09(-0.82%) |
Mar 17, 2008 | 10.80 | 10.86 | 10.74 | 10.78 | 0 | +0.01(+0.06%) |
Mar 14, 2008 | 10.75 | 10.81 | 10.74 | 10.77 | 0 | +0.02(+0.16%) |
Mar 13, 2008 | 10.78 | 10.83 | 10.72 | 10.75 | 0 | -0.01(-0.14%) |
Mar 12, 2008 | 10.77 | 10.83 | 10.73 | 10.77 | 0 | -0.00(-0.01%) |
Mar 11, 2008 | 10.85 | 10.85 | 10.74 | 10.77 | 0 | -0.08(-0.78%) |
Mar 10, 2008 | 10.84 | 10.88 | 10.79 | 10.85 | 0 | +0.03(+0.30%) |
Mar 07, 2008 | 10.83 | 10.93 | 10.76 | 10.82 | 0 | -0.02(-0.22%) |
Mar 06, 2008 | 10.72 | 10.87 | 10.67 | 10.85 | 0 | +0.14(+1.32%) |
Mar 05, 2008 | 10.72 | 10.74 | 10.66 | 10.71 | 0 | -0.02(-0.16%) |
Mar 04, 2008 | 10.70 | 10.76 | 10.65 | 10.72 | 0 | +0.03(+0.26%) |
Mar 03, 2008 | 10.71 | 10.76 | 10.67 | 10.69 | 0 | -0.02(-0.18%) |
Feb 29, 2008 | 10.67 | 10.76 | 10.64 | 10.71 | 0 | +0.04(+0.37%) |
Feb 28, 2008 | 10.70 | 10.74 | 10.63 | 10.67 | 0 | -0.03(-0.23%) |
Feb 27, 2008 | 10.74 | 10.77 | 10.67 | 10.70 | 0 | -0.03(-0.30%) |
Feb 26, 2008 | 10.79 | 10.79 | 10.70 | 10.73 | 0 | -0.04(-0.39%) |
Feb 25, 2008 | 10.77 | 10.82 | 10.73 | 10.77 | 0 | +0.00(+0.01%) |
Feb 22, 2008 | 10.81 | 10.84 | 10.74 | 10.77 | 0 | -0.03(-0.29%) |
Feb 21, 2008 | 10.80 | 10.84 | 10.74 | 10.80 | 0 | +0.02(+0.19%) |
Feb 20, 2008 | 10.77 | 10.83 | 10.75 | 10.78 | 0 | +0.02(+0.18%) |
Feb 19, 2008 | 10.73 | 10.80 | 10.70 | 10.76 | 0 | +0.03(+0.25%) |
Feb 18, 2008 | 10.76 | 10.79 | 10.71 | 10.74 | 0 | -0.02(-0.21%) |
Feb 15, 2008 | 10.75 | 10.79 | 10.72 | 10.76 | 0 | -0.00(-0.01%) |
Feb 14, 2008 | 10.74 | 10.79 | 10.71 | 10.76 | 0 | +0.02(+0.14%) |
Feb 13, 2008 | 10.76 | 10.79 | 10.71 | 10.75 | 0 | -0.02(-0.18%) |
Feb 12, 2008 | 10.77 | 10.80 | 10.71 | 10.76 | 0 | -0.00(-0.02%) |
Feb 11, 2008 | 10.75 | 10.80 | 10.73 | 10.77 | 0 | +0.00(+0.04%) |
Feb 08, 2008 | 10.80 | 10.81 | 10.72 | 10.76 | 0 | -0.01(-0.07%) |
Feb 07, 2008 | 10.82 | 10.87 | 10.73 | 10.77 | 0 | -0.05(-0.46%) |
Feb 06, 2008 | 10.82 | 10.85 | 10.78 | 10.82 | 0 | -0.03(-0.27%) |
Feb 05, 2008 | 10.85 | 10.87 | 10.84 | 10.85 | 0 | +0.06(+0.52%) |
Feb 04, 2008 | 10.80 | 10.81 | 10.76 | 10.79 | 0 | -0.02(-0.16%) |