Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.94 | 11.64 | 10.93 | 11.64 | 412,654 | +0.64(+5.85%) |
Apr 29, 2008 | 10.89 | 11.18 | 10.85 | 11.00 | 321,334 | +0.11(+1.05%) |
Apr 28, 2008 | 10.70 | 10.98 | 10.70 | 10.89 | 317,354 | +0.27(+2.53%) |
Apr 25, 2008 | 10.99 | 11.04 | 10.59 | 10.62 | 132,346 | -0.37(-3.41%) |
Apr 24, 2008 | 10.81 | 11.01 | 10.81 | 10.99 | 120,623 | +0.17(+1.58%) |
Apr 23, 2008 | 10.40 | 10.84 | 10.40 | 10.82 | 336,319 | +0.47(+4.56%) |
Apr 22, 2008 | 10.49 | 10.49 | 10.15 | 10.35 | 273,962 | -0.17(-1.62%) |
Apr 21, 2008 | 10.34 | 10.60 | 10.11 | 10.52 | 277,332 | +0.15(+1.49%) |
Apr 18, 2008 | 10.11 | 10.45 | 10.07 | 10.36 | 521,555 | +0.42(+4.17%) |
Apr 17, 2008 | 9.925 | 9.949 | 9.632 | 9.949 | 367,694 | +0.04(+0.41%) |
Apr 16, 2008 | 9.835 | 10.12 | 9.770 | 9.908 | 352,040 | +0.11(+1.16%) |
Apr 15, 2008 | 9.811 | 9.925 | 9.737 | 9.794 | 496,412 | -0.02(-0.17%) |
Apr 14, 2008 | 9.876 | 9.876 | 9.607 | 9.811 | 373,262 | +0.01(+0.08%) |
Apr 11, 2008 | 9.770 | 10.73 | 9.729 | 9.803 | 494,186 | -0.22(-2.19%) |
Apr 10, 2008 | 10.10 | 10.30 | 9.974 | 10.02 | 350,480 | -0.11(-1.04%) |
Apr 09, 2008 | 10.12 | 10.36 | 10.01 | 10.13 | 163,234 | -0.19(-1.82%) |
Apr 08, 2008 | 10.25 | 10.49 | 10.09 | 10.32 | 365,895 | -0.07(-0.71%) |
Apr 07, 2008 | 10.50 | 10.63 | 10.37 | 10.39 | 922,536 | -0.13(-1.24%) |
Apr 04, 2008 | 10.50 | 10.58 | 10.42 | 10.52 | 283,234 | +0.11(+1.09%) |
Apr 03, 2008 | 10.42 | 10.44 | 10.19 | 10.41 | 475,143 | -0.08(-0.78%) |
Apr 02, 2008 | 10.36 | 10.49 | 10.14 | 10.49 | 227,963 | +0.23(+2.22%) |
Apr 01, 2008 | 10.10 | 10.37 | 9.990 | 10.26 | 1,058,627 | +0.28(+2.86%) |
Mar 31, 2008 | 10.25 | 10.55 | 9.819 | 9.974 | 761,268 | -0.20(-1.92%) |
Mar 28, 2008 | 10.10 | 10.20 | 9.591 | 10.17 | 601,172 | +0.08(+0.81%) |
Mar 27, 2008 | 10.58 | 10.66 | 10.04 | 10.09 | 364,851 | -0.41(-3.88%) |
Mar 26, 2008 | 11.00 | 11.14 | 10.38 | 10.49 | 393,529 | -0.48(-4.38%) |
Mar 25, 2008 | 11.24 | 11.34 | 10.87 | 10.97 | 420,306 | -0.34(-3.02%) |
Mar 24, 2008 | 10.78 | 11.50 | 10.58 | 11.32 | 563,275 | +0.54(+4.98%) |
Mar 21, 2008 | 9.363 | 11.22 | 9.363 | 10.78 | 460,627 | +0.00(+0.00%) |
Mar 20, 2008 | 9.363 | 11.22 | 9.363 | 10.78 | 460,627 | +1.42(+15.13%) |
Mar 19, 2008 | 10.30 | 10.41 | 9.363 | 9.363 | 384,196 | -0.86(-8.44%) |
Mar 18, 2008 | 10.28 | 10.42 | 9.860 | 10.23 | 216,908 | +0.02(+0.16%) |
Mar 17, 2008 | 10.42 | 10.42 | 10.10 | 10.21 | 299,391 | -0.21(-2.03%) |
Mar 14, 2008 | 11.19 | 11.35 | 10.42 | 10.42 | 295,762 | -0.85(-7.58%) |
Mar 13, 2008 | 11.31 | 11.53 | 10.86 | 11.28 | 158,075 | -0.05(-0.43%) |
Mar 12, 2008 | 10.89 | 11.58 | 10.55 | 11.33 | 140,145 | +0.46(+4.27%) |
Mar 11, 2008 | 10.42 | 10.99 | 10.42 | 10.86 | 209,662 | +0.55(+5.37%) |
Mar 10, 2008 | 10.54 | 10.86 | 10.28 | 10.31 | 299,078 | -0.29(-2.76%) |
Mar 07, 2008 | 11.24 | 11.24 | 10.60 | 10.60 | 158,691 | -0.59(-5.24%) |
Mar 06, 2008 | 11.25 | 11.25 | 10.88 | 11.19 | 131,729 | +0.00(+0.00%) |
Mar 05, 2008 | 11.11 | 11.41 | 11.00 | 11.19 | 283,725 | +0.07(+0.66%) |
Mar 04, 2008 | 11.40 | 11.50 | 10.65 | 11.11 | 189,887 | -0.50(-4.34%) |
Mar 03, 2008 | 12.33 | 12.50 | 11.51 | 11.62 | 385,286 | -0.80(-6.43%) |
Feb 29, 2008 | 12.68 | 12.68 | 12.17 | 12.42 | 82,047 | -0.32(-2.49%) |
Feb 28, 2008 | 12.95 | 12.95 | 12.42 | 12.73 | 219,607 | -0.33(-2.49%) |
Feb 27, 2008 | 12.69 | 13.16 | 12.62 | 13.06 | 462,892 | +0.41(+3.22%) |
Feb 26, 2008 | 11.93 | 12.70 | 11.77 | 12.65 | 696,419 | +0.77(+6.44%) |
Feb 25, 2008 | 11.46 | 11.89 | 11.46 | 11.89 | 316,028 | +0.20(+1.74%) |
Feb 22, 2008 | 11.64 | 11.85 | 11.39 | 11.68 | 294,165 | +0.10(+0.84%) |
Feb 21, 2008 | 11.38 | 11.59 | 11.33 | 11.59 | 230,419 | +0.23(+2.01%) |
Feb 20, 2008 | 11.19 | 11.50 | 10.99 | 11.36 | 205,615 | +0.03(+0.29%) |
Feb 19, 2008 | 11.19 | 11.39 | 11.10 | 11.33 | 241,122 | +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 | 60,552 | -0.41(-3.57%) |
Feb 14, 2008 | 10.62 | 11.40 | 10.58 | 11.40 | 327,930 | +0.71(+6.63%) |
Feb 13, 2008 | 10.80 | 10.99 | 10.67 | 10.69 | 635,741 | -0.15(-1.43%) |
Feb 12, 2008 | 10.58 | 10.96 | 10.56 | 10.84 | 309,273 | +0.23(+2.15%) |
Feb 11, 2008 | 10.96 | 10.96 | 10.55 | 10.62 | 801,800 | -0.24(-2.18%) |
Feb 08, 2008 | 10.75 | 10.85 | 10.58 | 10.85 | 159,303 | +0.15(+1.45%) |
Feb 07, 2008 | 10.63 | 10.84 | 10.56 | 10.70 | 224,407 | -0.07(-0.68%) |
Feb 06, 2008 | 10.47 | 10.77 | 10.26 | 10.77 | 448,259 | +0.27(+2.56%) |
Feb 05, 2008 | 10.27 | 10.62 | 10.16 | 10.50 | 347,206 | +0.36(+3.53%) |
Feb 04, 2008 | 10.10 | 10.22 | 10.10 | 10.14 | 110,542 | -0.07(-0.72%) |