Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 11.02 | 11.41 | 10.94 | 10.96 | 298,930 | -0.04(-0.36%) |
Apr 29, 2008 | 10.88 | 11.28 | 10.84 | 11.00 | 359,088 | +0.09(+0.87%) |
Apr 28, 2008 | 10.64 | 11.18 | 10.51 | 10.91 | 475,341 | +0.28(+2.59%) |
Apr 25, 2008 | 10.69 | 10.82 | 10.26 | 10.63 | 187,990 | +0.02(+0.15%) |
Apr 24, 2008 | 10.29 | 10.79 | 10.21 | 10.62 | 313,072 | +0.34(+3.30%) |
Apr 23, 2008 | 10.36 | 10.43 | 10.21 | 10.28 | 381,399 | -0.04(-0.38%) |
Apr 22, 2008 | 10.72 | 10.72 | 10.23 | 10.32 | 621,907 | -0.33(-3.11%) |
Apr 21, 2008 | 10.74 | 10.88 | 10.51 | 10.65 | 223,340 | -0.22(-2.03%) |
Apr 18, 2008 | 10.77 | 11.12 | 10.77 | 10.87 | 291,865 | +0.28(+2.60%) |
Apr 17, 2008 | 10.58 | 10.67 | 10.51 | 10.59 | 166,323 | -0.02(-0.15%) |
Apr 16, 2008 | 10.43 | 10.85 | 10.37 | 10.61 | 343,085 | +0.21(+2.05%) |
Apr 15, 2008 | 10.36 | 10.44 | 10.31 | 10.40 | 358,138 | +0.08(+0.76%) |
Apr 14, 2008 | 10.26 | 10.40 | 10.24 | 10.32 | 301,330 | +0.04(+0.38%) |
Apr 11, 2008 | 10.52 | 10.59 | 10.23 | 10.28 | 415,338 | -0.33(-3.12%) |
Apr 10, 2008 | 10.62 | 10.73 | 10.48 | 10.61 | 205,955 | -0.01(-0.07%) |
Apr 09, 2008 | 10.96 | 11.00 | 10.47 | 10.62 | 371,532 | -0.39(-3.58%) |
Apr 08, 2008 | 10.75 | 11.07 | 10.75 | 11.01 | 205,701 | +0.15(+1.38%) |
Apr 07, 2008 | 10.80 | 11.06 | 10.69 | 10.86 | 303,408 | +0.19(+1.77%) |
Apr 04, 2008 | 10.76 | 11.14 | 10.56 | 10.67 | 366,596 | -0.06(-0.59%) |
Apr 03, 2008 | 10.92 | 10.97 | 10.63 | 10.73 | 529,937 | -0.24(-2.15%) |
Apr 02, 2008 | 11.14 | 11.31 | 10.81 | 10.97 | 324,931 | -0.24(-2.18%) |
Apr 01, 2008 | 10.69 | 11.31 | 10.69 | 11.21 | 558,724 | +0.53(+4.94%) |
Mar 31, 2008 | 10.32 | 10.92 | 10.32 | 10.69 | 499,523 | +0.37(+3.59%) |
Mar 28, 2008 | 10.32 | 10.45 | 10.27 | 10.32 | 479,207 | -0.01(-0.08%) |
Mar 27, 2008 | 10.40 | 10.52 | 10.21 | 10.32 | 279,203 | +0.00(+0.00%) |
Mar 26, 2008 | 10.74 | 10.75 | 10.31 | 10.32 | 693,363 | -0.39(-3.60%) |
Mar 25, 2008 | 11.55 | 11.55 | 10.54 | 10.71 | 792,711 | -0.91(-7.80%) |
Mar 24, 2008 | 11.14 | 11.77 | 11.10 | 11.62 | 592,597 | +0.53(+4.76%) |
Mar 21, 2008 | 10.90 | 11.19 | 10.56 | 11.09 | 1,557,742 | +0.00(+0.00%) |
Mar 20, 2008 | 10.90 | 11.19 | 10.56 | 11.09 | 1,557,742 | +0.36(+3.38%) |
Mar 19, 2008 | 10.95 | 11.36 | 10.71 | 10.73 | 431,807 | -0.24(-2.16%) |
Mar 18, 2008 | 10.84 | 11.15 | 10.58 | 10.96 | 547,901 | +0.43(+4.11%) |
Mar 17, 2008 | 10.15 | 11.03 | 10.15 | 10.53 | 454,424 | +0.10(+0.98%) |
Mar 14, 2008 | 10.80 | 10.80 | 10.32 | 10.43 | 299,282 | -0.30(-2.79%) |
Mar 13, 2008 | 10.41 | 10.87 | 10.40 | 10.73 | 450,003 | +0.17(+1.64%) |
Mar 12, 2008 | 10.81 | 10.92 | 10.51 | 10.55 | 251,793 | -0.24(-2.19%) |
Mar 11, 2008 | 10.69 | 11.03 | 10.54 | 10.79 | 906,609 | +0.42(+4.02%) |
Mar 10, 2008 | 10.39 | 10.49 | 10.23 | 10.37 | 339,788 | +0.07(+0.69%) |
Mar 07, 2008 | 10.28 | 10.68 | 10.10 | 10.30 | 431,464 | -0.07(-0.68%) |
Mar 06, 2008 | 10.84 | 10.88 | 10.29 | 10.37 | 465,519 | -0.54(-4.98%) |
Mar 05, 2008 | 11.10 | 11.13 | 10.75 | 10.92 | 232,620 | -0.13(-1.21%) |
Mar 04, 2008 | 10.92 | 11.16 | 10.88 | 11.05 | 518,951 | +0.00(+0.00%) |
Mar 03, 2008 | 10.88 | 11.43 | 10.81 | 11.05 | 933,473 | +0.13(+1.15%) |
Feb 29, 2008 | 10.89 | 11.06 | 10.83 | 10.92 | 597,422 | -0.13(-1.14%) |
Feb 28, 2008 | 11.03 | 11.14 | 10.88 | 11.05 | 397,816 | -0.05(-0.43%) |
Feb 27, 2008 | 10.95 | 11.17 | 10.86 | 11.10 | 287,186 | +0.01(+0.07%) |
Feb 26, 2008 | 11.04 | 11.29 | 10.77 | 11.09 | 776,458 | -0.05(-0.42%) |
Feb 25, 2008 | 10.98 | 11.15 | 10.77 | 11.14 | 399,846 | +0.14(+1.29%) |
Feb 22, 2008 | 11.30 | 11.34 | 10.77 | 10.99 | 621,973 | -0.20(-1.76%) |
Feb 21, 2008 | 11.66 | 11.70 | 11.10 | 11.19 | 830,052 | -0.59(-5.01%) |
Feb 20, 2008 | 11.43 | 11.81 | 11.43 | 11.78 | 1,158,910 | +0.31(+2.68%) |
Feb 19, 2008 | 11.51 | 11.81 | 11.37 | 11.47 | 440,792 | +0.09(+0.83%) |
Feb 18, 2008 | 11.51 | 11.58 | 11.10 | 11.38 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.51 | 11.58 | 11.10 | 11.38 | 880,690 | -0.24(-2.03%) |
Feb 14, 2008 | 12.50 | 12.67 | 11.30 | 11.62 | 892,261 | -0.83(-6.65%) |
Feb 13, 2008 | 11.70 | 12.99 | 11.70 | 12.44 | 2,155,862 | +1.68(+15.58%) |
Feb 12, 2008 | 10.87 | 11.21 | 10.68 | 10.77 | 374,579 | -0.16(-1.44%) |
Feb 11, 2008 | 10.69 | 11.00 | 10.47 | 10.92 | 428,779 | +0.21(+1.98%) |
Feb 08, 2008 | 10.88 | 11.01 | 10.55 | 10.71 | 286,614 | -0.17(-1.59%) |
Feb 07, 2008 | 10.55 | 11.07 | 10.49 | 10.88 | 431,845 | +0.29(+2.75%) |
Feb 06, 2008 | 10.47 | 10.76 | 10.21 | 10.59 | 429,179 | +0.23(+2.20%) |
Feb 05, 2008 | 10.66 | 10.67 | 9.766 | 10.36 | 734,293 | -0.50(-4.64%) |
Feb 04, 2008 | 11.03 | 11.08 | 10.67 | 10.87 | 699,583 | -0.24(-2.20%) |