Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 11.59 | 11.78 | 11.43 | 11.67 | 146,855 | +0.14(+1.17%) |
Apr 29, 2008 | 11.79 | 11.79 | 11.33 | 11.53 | 95,258 | -0.22(-1.89%) |
Apr 28, 2008 | 11.91 | 11.91 | 11.31 | 11.75 | 112,398 | -0.15(-1.30%) |
Apr 25, 2008 | 11.89 | 11.92 | 11.33 | 11.91 | 84,920 | +0.12(+0.98%) |
Apr 24, 2008 | 11.53 | 11.86 | 11.18 | 11.79 | 95,899 | +0.36(+3.13%) |
Apr 23, 2008 | 11.38 | 11.50 | 11.23 | 11.43 | 74,276 | +0.12(+1.03%) |
Apr 22, 2008 | 11.56 | 11.70 | 11.13 | 11.32 | 126,280 | -0.31(-2.66%) |
Apr 21, 2008 | 11.79 | 11.96 | 11.56 | 11.63 | 113,894 | -0.21(-1.80%) |
Apr 18, 2008 | 12.01 | 12.02 | 11.71 | 11.84 | 133,331 | +0.13(+1.07%) |
Apr 17, 2008 | 11.89 | 12.01 | 11.69 | 11.71 | 78,796 | -0.20(-1.70%) |
Apr 16, 2008 | 11.63 | 12.01 | 11.24 | 11.92 | 153,281 | +0.43(+3.70%) |
Apr 15, 2008 | 11.44 | 11.58 | 11.13 | 11.49 | 101,879 | +0.19(+1.71%) |
Apr 14, 2008 | 11.47 | 11.74 | 11.27 | 11.30 | 85,228 | -0.20(-1.77%) |
Apr 11, 2008 | 11.44 | 12.14 | 11.35 | 11.50 | 149,229 | -0.74(-6.08%) |
Apr 10, 2008 | 12.07 | 12.43 | 11.85 | 12.25 | 100,439 | +0.19(+1.61%) |
Apr 09, 2008 | 12.39 | 12.54 | 11.93 | 12.05 | 78,641 | -0.30(-2.43%) |
Apr 08, 2008 | 12.04 | 12.62 | 11.92 | 12.35 | 82,506 | +0.23(+1.92%) |
Apr 07, 2008 | 12.69 | 12.74 | 11.94 | 12.12 | 101,968 | -0.48(-3.84%) |
Apr 04, 2008 | 12.47 | 12.75 | 12.14 | 12.60 | 131,337 | +0.15(+1.16%) |
Apr 03, 2008 | 12.10 | 12.50 | 11.84 | 12.46 | 81,567 | +0.24(+1.98%) |
Apr 02, 2008 | 11.75 | 12.27 | 11.50 | 12.22 | 130,520 | +0.44(+3.69%) |
Apr 01, 2008 | 11.80 | 11.80 | 11.57 | 11.78 | 127,210 | +0.23(+2.01%) |
Mar 31, 2008 | 11.61 | 11.74 | 11.14 | 11.55 | 122,648 | -0.08(-0.67%) |
Mar 28, 2008 | 11.71 | 11.79 | 11.37 | 11.63 | 160,272 | -0.08(-0.66%) |
Mar 27, 2008 | 11.84 | 12.06 | 11.61 | 11.71 | 172,712 | -0.10(-0.82%) |
Mar 26, 2008 | 12.24 | 12.26 | 11.75 | 11.80 | 191,817 | -0.49(-4.01%) |
Mar 25, 2008 | 11.78 | 12.37 | 11.66 | 12.30 | 152,624 | +0.54(+4.61%) |
Mar 24, 2008 | 11.64 | 11.83 | 11.30 | 11.75 | 468,712 | +0.16(+1.42%) |
Mar 21, 2008 | 11.54 | 11.62 | 11.22 | 11.59 | 395,344 | +0.00(+0.00%) |
Mar 20, 2008 | 11.54 | 11.62 | 11.22 | 11.59 | 395,344 | +0.23(+2.04%) |
Mar 19, 2008 | 11.95 | 12.04 | 11.34 | 11.36 | 154,839 | -0.52(-4.40%) |
Mar 18, 2008 | 10.83 | 11.92 | 10.64 | 11.88 | 318,496 | +1.25(+11.74%) |
Mar 17, 2008 | 11.08 | 11.30 | 10.61 | 10.63 | 193,040 | -0.53(-4.77%) |
Mar 14, 2008 | 11.81 | 11.81 | 10.93 | 11.16 | 160,837 | -0.56(-4.79%) |
Mar 13, 2008 | 10.79 | 11.73 | 10.54 | 11.72 | 197,015 | +0.74(+6.78%) |
Mar 12, 2008 | 11.21 | 11.48 | 10.50 | 10.98 | 95,466 | -0.12(-1.05%) |
Mar 11, 2008 | 10.55 | 11.37 | 10.00 | 11.10 | 209,406 | +0.83(+8.11%) |
Mar 10, 2008 | 10.82 | 10.82 | 10.21 | 10.26 | 75,918 | -0.49(-4.59%) |
Mar 07, 2008 | 10.69 | 11.04 | 10.44 | 10.76 | 131,730 | -0.07(-0.63%) |
Mar 06, 2008 | 11.17 | 11.50 | 10.73 | 10.82 | 131,250 | -0.43(-3.78%) |
Mar 05, 2008 | 11.27 | 11.55 | 11.08 | 11.25 | 72,220 | +0.06(+0.52%) |
Mar 04, 2008 | 11.23 | 11.65 | 10.66 | 11.19 | 173,875 | -0.18(-1.62%) |
Mar 03, 2008 | 11.76 | 11.76 | 11.19 | 11.38 | 154,461 | -0.36(-3.05%) |
Feb 29, 2008 | 11.92 | 12.24 | 11.44 | 11.73 | 299,723 | -0.35(-2.88%) |
Feb 28, 2008 | 12.10 | 12.38 | 11.69 | 12.08 | 383,711 | -0.09(-0.72%) |
Feb 27, 2008 | 12.54 | 13.37 | 11.97 | 12.17 | 325,007 | -0.51(-4.04%) |
Feb 26, 2008 | 12.32 | 12.75 | 11.80 | 12.68 | 332,822 | +0.48(+3.97%) |
Feb 25, 2008 | 11.71 | 12.24 | 11.64 | 12.20 | 431,651 | +0.51(+4.39%) |
Feb 22, 2008 | 11.99 | 12.30 | 11.36 | 11.69 | 583,175 | -0.31(-2.58%) |
Feb 21, 2008 | 12.07 | 12.79 | 11.93 | 12.00 | 515,579 | +0.03(+0.24%) |
Feb 20, 2008 | 10.82 | 11.98 | 10.80 | 11.97 | 323,873 | +1.07(+9.86%) |
Feb 19, 2008 | 11.10 | 11.23 | 10.77 | 10.89 | 64,154 | -0.04(-0.35%) |
Feb 18, 2008 | 11.29 | 11.35 | 10.93 | 10.93 | 78,569 | +0.00(+0.00%) |
Feb 15, 2008 | 11.29 | 11.35 | 10.93 | 10.93 | 78,569 | -0.43(-3.75%) |
Feb 14, 2008 | 11.93 | 11.99 | 11.12 | 11.36 | 95,684 | -0.52(-4.40%) |
Feb 13, 2008 | 11.53 | 11.96 | 11.47 | 11.88 | 98,945 | +0.48(+4.24%) |
Feb 12, 2008 | 11.59 | 12.10 | 11.30 | 11.40 | 63,443 | -0.14(-1.17%) |
Feb 11, 2008 | 11.73 | 11.73 | 11.27 | 11.53 | 83,962 | -0.17(-1.49%) |
Feb 08, 2008 | 11.67 | 12.01 | 11.24 | 11.71 | 206,449 | +0.03(+0.25%) |
Feb 07, 2008 | 11.51 | 11.98 | 11.42 | 11.68 | 174,517 | +0.16(+1.43%) |
Feb 06, 2008 | 11.89 | 12.08 | 11.49 | 11.51 | 93,542 | -0.26(-2.22%) |
Feb 05, 2008 | 12.30 | 12.66 | 11.77 | 11.77 | 130,441 | -0.81(-6.46%) |
Feb 04, 2008 | 12.59 | 12.78 | 12.53 | 12.59 | 130,191 | -0.05(-0.38%) |