Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.86 | 11.25 | 10.78 | 10.81 | 303,281 | -0.04(-0.36%) |
Apr 29, 2008 | 10.72 | 11.12 | 10.68 | 10.84 | 364,314 | +0.09(+0.87%) |
Apr 28, 2008 | 10.49 | 11.02 | 10.36 | 10.75 | 482,259 | +0.27(+2.59%) |
Apr 25, 2008 | 10.53 | 10.67 | 10.11 | 10.48 | 190,726 | +0.02(+0.15%) |
Apr 24, 2008 | 10.14 | 10.63 | 10.06 | 10.46 | 317,628 | +0.33(+3.30%) |
Apr 23, 2008 | 10.21 | 10.28 | 10.07 | 10.13 | 386,950 | -0.04(-0.38%) |
Apr 22, 2008 | 10.56 | 10.56 | 10.08 | 10.17 | 630,958 | -0.33(-3.11%) |
Apr 21, 2008 | 10.59 | 10.72 | 10.36 | 10.49 | 226,591 | -0.22(-2.03%) |
Apr 18, 2008 | 10.61 | 10.96 | 10.61 | 10.71 | 296,113 | +0.27(+2.60%) |
Apr 17, 2008 | 10.43 | 10.52 | 10.36 | 10.44 | 168,744 | -0.02(-0.15%) |
Apr 16, 2008 | 10.28 | 10.70 | 10.22 | 10.46 | 348,078 | +0.21(+2.05%) |
Apr 15, 2008 | 10.22 | 10.29 | 10.16 | 10.25 | 363,350 | +0.08(+0.76%) |
Apr 14, 2008 | 10.11 | 10.25 | 10.09 | 10.17 | 305,716 | +0.04(+0.38%) |
Apr 11, 2008 | 10.37 | 10.44 | 10.08 | 10.13 | 421,383 | -0.33(-3.12%) |
Apr 10, 2008 | 10.46 | 10.57 | 10.33 | 10.46 | 208,952 | -0.01(-0.07%) |
Apr 09, 2008 | 10.81 | 10.84 | 10.32 | 10.46 | 376,939 | -0.39(-3.58%) |
Apr 08, 2008 | 10.60 | 10.91 | 10.60 | 10.85 | 208,695 | +0.15(+1.38%) |
Apr 07, 2008 | 10.64 | 10.90 | 10.54 | 10.70 | 307,823 | +0.19(+1.77%) |
Apr 04, 2008 | 10.60 | 10.98 | 10.41 | 10.52 | 371,931 | -0.06(-0.59%) |
Apr 03, 2008 | 10.76 | 10.81 | 10.48 | 10.58 | 537,649 | -0.23(-2.15%) |
Apr 02, 2008 | 10.98 | 11.15 | 10.65 | 10.81 | 329,660 | -0.24(-2.18%) |
Apr 01, 2008 | 10.54 | 11.15 | 10.53 | 11.05 | 566,855 | +0.52(+4.94%) |
Mar 31, 2008 | 10.17 | 10.77 | 10.17 | 10.53 | 506,793 | +0.36(+3.59%) |
Mar 28, 2008 | 10.17 | 10.30 | 10.12 | 10.17 | 486,182 | -0.01(-0.08%) |
Mar 27, 2008 | 10.25 | 10.37 | 10.06 | 10.18 | 283,267 | +0.00(+0.00%) |
Mar 26, 2008 | 10.59 | 10.60 | 10.16 | 10.18 | 703,454 | -0.38(-3.60%) |
Mar 25, 2008 | 11.39 | 11.39 | 10.39 | 10.56 | 804,248 | -0.89(-7.80%) |
Mar 24, 2008 | 10.98 | 11.60 | 10.94 | 11.45 | 601,222 | +0.52(+4.76%) |
Mar 21, 2008 | 10.74 | 11.03 | 10.41 | 10.93 | 1,580,413 | +0.00(+0.00%) |
Mar 20, 2008 | 10.74 | 11.03 | 10.41 | 10.93 | 1,580,413 | +0.36(+3.38%) |
Mar 19, 2008 | 10.79 | 11.20 | 10.56 | 10.57 | 438,092 | -0.23(-2.15%) |
Mar 18, 2008 | 10.69 | 10.99 | 10.43 | 10.81 | 555,875 | +0.43(+4.11%) |
Mar 17, 2008 | 10.01 | 10.87 | 10.01 | 10.38 | 461,038 | +0.10(+0.98%) |
Mar 14, 2008 | 10.64 | 10.64 | 10.17 | 10.28 | 303,638 | -0.29(-2.79%) |
Mar 13, 2008 | 10.26 | 10.71 | 10.25 | 10.57 | 456,552 | +0.17(+1.64%) |
Mar 12, 2008 | 10.65 | 10.77 | 10.36 | 10.40 | 255,458 | -0.23(-2.19%) |
Mar 11, 2008 | 10.53 | 10.88 | 10.39 | 10.63 | 919,804 | +0.41(+4.03%) |
Mar 10, 2008 | 10.24 | 10.34 | 10.08 | 10.22 | 344,733 | +0.07(+0.69%) |
Mar 07, 2008 | 10.13 | 10.53 | 9.959 | 10.15 | 437,744 | -0.07(-0.68%) |
Mar 06, 2008 | 10.68 | 10.73 | 10.14 | 10.22 | 472,294 | -0.54(-4.98%) |
Mar 05, 2008 | 10.95 | 10.97 | 10.60 | 10.76 | 236,005 | -0.13(-1.21%) |
Mar 04, 2008 | 10.76 | 11.00 | 10.72 | 10.89 | 526,504 | +0.00(+0.00%) |
Mar 03, 2008 | 10.73 | 11.26 | 10.66 | 10.89 | 947,059 | +0.12(+1.15%) |
Feb 29, 2008 | 10.74 | 10.90 | 10.67 | 10.77 | 606,117 | -0.12(-1.14%) |
Feb 28, 2008 | 10.87 | 10.98 | 10.72 | 10.89 | 403,605 | -0.05(-0.43%) |
Feb 27, 2008 | 10.80 | 11.01 | 10.70 | 10.94 | 291,366 | +0.01(+0.07%) |
Feb 26, 2008 | 10.88 | 11.13 | 10.61 | 10.93 | 787,759 | -0.05(-0.42%) |
Feb 25, 2008 | 10.82 | 10.99 | 10.61 | 10.98 | 405,665 | +0.14(+1.29%) |
Feb 22, 2008 | 11.14 | 11.18 | 10.62 | 10.84 | 631,025 | -0.19(-1.76%) |
Feb 21, 2008 | 11.50 | 11.53 | 10.95 | 11.03 | 842,133 | -0.58(-5.01%) |
Feb 20, 2008 | 11.26 | 11.64 | 11.26 | 11.61 | 1,175,777 | +0.30(+2.68%) |
Feb 19, 2008 | 11.35 | 11.64 | 11.21 | 11.31 | 447,207 | +0.09(+0.83%) |
Feb 18, 2008 | 11.35 | 11.42 | 10.95 | 11.22 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.35 | 11.42 | 10.95 | 11.22 | 893,508 | -0.23(-2.03%) |
Feb 14, 2008 | 12.32 | 12.49 | 11.14 | 11.45 | 905,246 | -0.82(-6.65%) |
Feb 13, 2008 | 11.54 | 12.80 | 11.54 | 12.26 | 2,187,238 | +1.65(+15.58%) |
Feb 12, 2008 | 10.71 | 11.05 | 10.53 | 10.61 | 380,031 | -0.16(-1.44%) |
Feb 11, 2008 | 10.54 | 10.84 | 10.32 | 10.77 | 435,019 | +0.21(+1.99%) |
Feb 08, 2008 | 10.72 | 10.85 | 10.39 | 10.56 | 290,785 | -0.17(-1.59%) |
Feb 07, 2008 | 10.40 | 10.91 | 10.34 | 10.73 | 438,130 | +0.29(+2.75%) |
Feb 06, 2008 | 10.32 | 10.60 | 10.07 | 10.44 | 435,425 | +0.23(+2.20%) |
Feb 05, 2008 | 10.51 | 10.52 | 9.626 | 10.22 | 744,980 | -0.50(-4.64%) |
Feb 04, 2008 | 10.88 | 10.92 | 10.52 | 10.71 | 709,765 | -0.24(-2.20%) |