Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 11.87 | 11.93 | 11.51 | 11.63 | 404,823 | -0.25(-2.09%) |
Apr 29, 2008 | 12.10 | 12.12 | 11.81 | 11.88 | 208,415 | -0.17(-1.42%) |
Apr 28, 2008 | 11.69 | 12.18 | 11.69 | 12.05 | 306,600 | +0.37(+3.15%) |
Apr 25, 2008 | 11.70 | 11.75 | 11.60 | 11.69 | 432,725 | +0.05(+0.44%) |
Apr 24, 2008 | 11.36 | 11.87 | 11.14 | 11.63 | 352,838 | +0.33(+2.95%) |
Apr 23, 2008 | 11.23 | 11.49 | 11.11 | 11.30 | 162,472 | +0.13(+1.15%) |
Apr 22, 2008 | 11.75 | 11.83 | 10.90 | 11.17 | 459,121 | -0.66(-5.57%) |
Apr 21, 2008 | 11.96 | 12.01 | 11.57 | 11.83 | 197,194 | -0.21(-1.71%) |
Apr 18, 2008 | 11.87 | 12.04 | 11.69 | 12.04 | 321,786 | +0.36(+3.08%) |
Apr 17, 2008 | 11.81 | 11.87 | 11.62 | 11.68 | 280,992 | -0.14(-1.16%) |
Apr 16, 2008 | 11.58 | 11.84 | 11.45 | 11.81 | 487,978 | +0.37(+3.21%) |
Apr 15, 2008 | 11.17 | 11.45 | 11.08 | 11.45 | 421,976 | +0.33(+3.00%) |
Apr 14, 2008 | 11.12 | 11.31 | 11.04 | 11.11 | 225,967 | -0.03(-0.31%) |
Apr 11, 2008 | 11.49 | 11.49 | 11.11 | 11.15 | 222,688 | -0.50(-4.33%) |
Apr 10, 2008 | 11.44 | 11.81 | 11.44 | 11.65 | 329,999 | +0.08(+0.67%) |
Apr 09, 2008 | 11.68 | 11.82 | 11.47 | 11.57 | 354,781 | -0.05(-0.44%) |
Apr 08, 2008 | 11.40 | 11.70 | 11.28 | 11.63 | 301,827 | +0.09(+0.74%) |
Apr 07, 2008 | 11.60 | 11.75 | 11.51 | 11.54 | 351,511 | +0.01(+0.07%) |
Apr 04, 2008 | 11.68 | 11.78 | 11.45 | 11.53 | 373,134 | -0.23(-1.96%) |
Apr 03, 2008 | 11.65 | 11.78 | 11.38 | 11.76 | 266,828 | +0.03(+0.22%) |
Apr 02, 2008 | 11.63 | 11.98 | 11.51 | 11.74 | 432,972 | +0.03(+0.22%) |
Apr 01, 2008 | 11.16 | 11.71 | 11.09 | 11.71 | 619,519 | +0.58(+5.23%) |
Mar 31, 2008 | 11.21 | 11.53 | 11.03 | 11.13 | 501,895 | -0.06(-0.54%) |
Mar 28, 2008 | 11.28 | 11.41 | 11.11 | 11.19 | 611,954 | -0.10(-0.91%) |
Mar 27, 2008 | 11.22 | 11.47 | 11.10 | 11.29 | 468,837 | +0.04(+0.38%) |
Mar 26, 2008 | 11.16 | 11.35 | 11.11 | 11.25 | 517,969 | +0.09(+0.77%) |
Mar 25, 2008 | 11.16 | 11.20 | 11.01 | 11.16 | 438,830 | +0.01(+0.08%) |
Mar 24, 2008 | 11.22 | 11.29 | 11.02 | 11.16 | 819,182 | +0.09(+0.85%) |
Mar 21, 2008 | 10.86 | 11.16 | 10.14 | 11.06 | 742,060 | +0.00(+0.00%) |
Mar 20, 2008 | 10.86 | 11.16 | 10.14 | 11.06 | 742,060 | +0.67(+6.42%) |
Mar 19, 2008 | 10.73 | 11.16 | 10.35 | 10.39 | 301,303 | -0.26(-2.41%) |
Mar 18, 2008 | 10.57 | 10.66 | 10.23 | 10.65 | 476,354 | +0.38(+3.66%) |
Mar 17, 2008 | 10.51 | 10.61 | 10.27 | 10.27 | 315,504 | -0.56(-5.13%) |
Mar 14, 2008 | 11.33 | 11.33 | 10.65 | 10.83 | 180,663 | -0.38(-3.36%) |
Mar 13, 2008 | 11.07 | 11.33 | 10.92 | 11.21 | 406,566 | -0.02(-0.15%) |
Mar 12, 2008 | 10.83 | 11.37 | 10.62 | 11.22 | 609,148 | +0.44(+4.13%) |
Mar 11, 2008 | 10.72 | 10.96 | 10.25 | 10.78 | 491,680 | +0.38(+3.70%) |
Mar 10, 2008 | 10.91 | 11.10 | 10.35 | 10.39 | 283,474 | -0.43(-3.95%) |
Mar 07, 2008 | 11.03 | 11.06 | 10.27 | 10.82 | 279,266 | +0.14(+1.28%) |
Mar 06, 2008 | 10.82 | 11.12 | 10.66 | 10.68 | 240,105 | -0.16(-1.50%) |
Mar 05, 2008 | 10.86 | 11.09 | 10.70 | 10.85 | 713,303 | +0.18(+1.68%) |
Mar 04, 2008 | 10.92 | 11.41 | 10.66 | 10.67 | 597,865 | -0.35(-3.18%) |
Mar 03, 2008 | 10.22 | 11.04 | 10.09 | 11.02 | 722,070 | +0.84(+8.24%) |
Feb 29, 2008 | 9.855 | 10.63 | 9.778 | 10.18 | 468,872 | +0.25(+2.50%) |
Feb 28, 2008 | 10.00 | 10.08 | 9.718 | 9.932 | 821,433 | +0.39(+4.13%) |
Feb 27, 2008 | 10.12 | 10.45 | 9.538 | 9.538 | 543,102 | -0.67(-6.54%) |
Feb 26, 2008 | 9.684 | 10.32 | 9.667 | 10.21 | 279,553 | +0.47(+4.83%) |
Feb 25, 2008 | 9.419 | 9.829 | 9.282 | 9.735 | 139,925 | +0.30(+3.17%) |
Feb 22, 2008 | 9.401 | 9.496 | 9.128 | 9.436 | 153,836 | +0.03(+0.27%) |
Feb 21, 2008 | 9.727 | 10.00 | 9.376 | 9.410 | 157,739 | -0.18(-1.87%) |
Feb 20, 2008 | 9.504 | 9.709 | 9.393 | 9.590 | 189,536 | +0.01(+0.09%) |
Feb 19, 2008 | 9.615 | 9.786 | 9.521 | 9.581 | 118,182 | +0.11(+1.17%) |
Feb 18, 2008 | 9.444 | 9.504 | 9.222 | 9.470 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.444 | 9.504 | 9.222 | 9.470 | 176,397 | -0.03(-0.36%) |
Feb 14, 2008 | 9.983 | 9.983 | 9.444 | 9.504 | 115,844 | -0.44(-4.39%) |
Feb 13, 2008 | 9.590 | 10.02 | 9.590 | 9.940 | 196,862 | +0.50(+5.25%) |
Feb 12, 2008 | 9.521 | 9.675 | 9.316 | 9.444 | 146,471 | -0.04(-0.45%) |
Feb 11, 2008 | 9.461 | 9.744 | 9.290 | 9.487 | 155,005 | +0.08(+0.82%) |
Feb 08, 2008 | 9.958 | 9.958 | 9.145 | 9.410 | 289,319 | -0.58(-5.82%) |
Feb 07, 2008 | 9.615 | 10.00 | 9.461 | 9.992 | 310,243 | +0.36(+3.73%) |
Feb 06, 2008 | 9.898 | 10.03 | 9.521 | 9.632 | 230,637 | -0.17(-1.75%) |
Feb 05, 2008 | 10.14 | 10.35 | 9.761 | 9.804 | 296,331 | -0.56(-5.37%) |
Feb 04, 2008 | 10.09 | 10.47 | 9.881 | 10.36 | 326,141 | +0.27(+2.71%) |