Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 11.01 | 11.33 | 10.71 | 10.72 | 50,417 | -0.27(-2.49%) |
Apr 29, 2008 | 11.42 | 11.51 | 10.95 | 11.00 | 34,792 | -0.42(-3.66%) |
Apr 28, 2008 | 11.52 | 11.55 | 11.39 | 11.41 | 25,790 | -0.09(-0.82%) |
Apr 25, 2008 | 11.91 | 11.91 | 11.42 | 11.51 | 33,089 | -0.23(-1.94%) |
Apr 24, 2008 | 11.40 | 11.98 | 11.30 | 11.74 | 64,135 | +0.36(+3.18%) |
Apr 23, 2008 | 11.51 | 11.57 | 11.14 | 11.37 | 31,143 | -0.09(-0.79%) |
Apr 22, 2008 | 12.12 | 12.12 | 11.41 | 11.46 | 42,821 | -0.67(-5.54%) |
Apr 21, 2008 | 12.09 | 12.17 | 11.87 | 12.14 | 30,208 | -0.02(-0.19%) |
Apr 18, 2008 | 12.23 | 12.33 | 11.97 | 12.16 | 62,286 | -0.03(-0.22%) |
Apr 17, 2008 | 12.23 | 12.23 | 11.89 | 12.19 | 32,603 | -0.04(-0.34%) |
Apr 16, 2008 | 11.45 | 12.23 | 11.45 | 12.23 | 44,281 | +0.80(+7.01%) |
Apr 15, 2008 | 11.38 | 11.81 | 11.12 | 11.43 | 29,196 | +0.06(+0.52%) |
Apr 14, 2008 | 11.33 | 11.53 | 11.33 | 11.37 | 18,491 | +0.01(+0.11%) |
Apr 11, 2008 | 11.67 | 11.77 | 11.16 | 11.35 | 29,683 | -0.46(-3.88%) |
Apr 10, 2008 | 11.98 | 12.23 | 11.71 | 11.81 | 43,308 | -0.20(-1.66%) |
Apr 09, 2008 | 12.04 | 12.11 | 11.97 | 12.01 | 14,598 | +0.00(+0.03%) |
Apr 08, 2008 | 11.77 | 12.12 | 11.72 | 12.01 | 42,821 | +0.22(+1.87%) |
Apr 07, 2008 | 12.16 | 12.23 | 11.79 | 11.79 | 41,848 | -0.31(-2.60%) |
Apr 04, 2008 | 12.06 | 12.15 | 11.86 | 12.10 | 24,330 | +0.07(+0.58%) |
Apr 03, 2008 | 12.05 | 12.18 | 11.83 | 12.03 | 36,009 | -0.15(-1.26%) |
Apr 02, 2008 | 11.97 | 12.26 | 11.97 | 12.19 | 31,143 | +0.18(+1.54%) |
Apr 01, 2008 | 11.51 | 12.01 | 11.51 | 12.00 | 57,906 | +0.48(+4.19%) |
Mar 31, 2008 | 11.44 | 11.69 | 11.41 | 11.52 | 37,469 | +0.13(+1.17%) |
Mar 28, 2008 | 11.35 | 11.48 | 11.35 | 11.38 | 9,732 | +0.00(+0.00%) |
Mar 27, 2008 | 11.30 | 11.48 | 11.16 | 11.38 | 40,388 | +0.11(+0.95%) |
Mar 26, 2008 | 11.04 | 11.36 | 11.04 | 11.28 | 29,196 | +0.16(+1.48%) |
Mar 25, 2008 | 11.38 | 11.50 | 10.89 | 11.11 | 101,702 | -0.22(-1.90%) |
Mar 24, 2008 | 11.32 | 11.49 | 11.27 | 11.33 | 86,130 | -0.01(-0.11%) |
Mar 21, 2008 | 10.96 | 11.46 | 10.96 | 11.34 | 349,874 | +0.00(+0.00%) |
Mar 20, 2008 | 10.96 | 11.46 | 10.96 | 11.34 | 349,874 | +0.10(+0.90%) |
Mar 19, 2008 | 11.01 | 11.51 | 11.01 | 11.24 | 66,665 | -0.04(-0.33%) |
Mar 18, 2008 | 10.69 | 11.30 | 10.69 | 11.28 | 75,313 | +0.69(+6.56%) |
Mar 17, 2008 | 10.17 | 10.68 | 10.09 | 10.58 | 58,393 | +0.31(+2.98%) |
Mar 14, 2008 | 10.77 | 10.77 | 10.15 | 10.28 | 43,795 | -0.35(-3.32%) |
Mar 13, 2008 | 10.53 | 10.74 | 10.30 | 10.63 | 107,950 | +0.19(+1.83%) |
Mar 12, 2008 | 10.73 | 10.99 | 10.44 | 10.44 | 108,028 | -0.53(-4.83%) |
Mar 11, 2008 | 10.09 | 10.97 | 9.967 | 10.97 | 105,103 | +0.88(+8.72%) |
Mar 10, 2008 | 10.39 | 10.50 | 9.998 | 10.09 | 106,568 | -0.25(-2.40%) |
Mar 07, 2008 | 10.25 | 10.61 | 10.07 | 10.34 | 191,209 | +0.18(+1.76%) |
Mar 06, 2008 | 10.72 | 10.72 | 10.16 | 10.16 | 175,180 | -0.64(-5.94%) |
Mar 05, 2008 | 10.96 | 11.06 | 10.61 | 10.80 | 132,407 | -0.15(-1.37%) |
Mar 04, 2008 | 10.65 | 10.95 | 10.59 | 10.95 | 133,331 | +0.21(+1.99%) |
Mar 03, 2008 | 10.67 | 11.08 | 10.48 | 10.74 | 145,983 | +0.15(+1.46%) |
Feb 29, 2008 | 11.20 | 11.20 | 10.38 | 10.58 | 182,479 | -0.72(-6.36%) |
Feb 28, 2008 | 11.51 | 11.58 | 11.15 | 11.30 | 121,653 | -0.10(-0.88%) |
Feb 27, 2008 | 11.31 | 11.85 | 11.22 | 11.40 | 78,344 | +0.00(+0.04%) |
Feb 26, 2008 | 11.06 | 11.51 | 11.06 | 11.40 | 74,305 | +0.30(+2.74%) |
Feb 25, 2008 | 10.75 | 11.17 | 10.72 | 11.10 | 119,706 | +0.38(+3.59%) |
Feb 22, 2008 | 11.08 | 11.08 | 10.43 | 10.71 | 65,692 | -0.38(-3.39%) |
Feb 21, 2008 | 11.28 | 11.28 | 10.98 | 11.09 | 79,317 | -0.11(-1.01%) |
Feb 20, 2008 | 11.16 | 11.30 | 11.10 | 11.20 | 77,371 | +0.10(+0.93%) |
Feb 19, 2008 | 11.05 | 11.12 | 10.99 | 11.10 | 113,867 | +0.12(+1.10%) |
Feb 18, 2008 | 10.77 | 11.06 | 10.77 | 10.98 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.77 | 11.06 | 10.77 | 10.98 | 108,514 | -0.08(-0.74%) |
Feb 14, 2008 | 11.04 | 11.12 | 10.86 | 11.06 | 87,590 | +0.01(+0.13%) |
Feb 13, 2008 | 10.84 | 11.30 | 10.63 | 11.04 | 149,385 | +0.30(+2.79%) |
Feb 12, 2008 | 10.97 | 10.99 | 10.70 | 10.74 | 68,495 | -0.15(-1.36%) |
Feb 11, 2008 | 11.23 | 11.23 | 10.73 | 10.89 | 44,281 | -0.09(-0.79%) |
Feb 08, 2008 | 10.69 | 11.25 | 10.69 | 10.98 | 73,906 | +0.17(+1.56%) |
Feb 07, 2008 | 10.55 | 10.83 | 10.38 | 10.81 | 26,763 | +0.37(+3.54%) |
Feb 06, 2008 | 11.10 | 11.24 | 10.34 | 10.44 | 67,152 | -0.55(-5.03%) |
Feb 05, 2008 | 10.74 | 11.07 | 10.74 | 10.99 | 78,344 | -0.05(-0.43%) |
Feb 04, 2008 | 10.95 | 11.08 | 10.87 | 11.04 | 42,335 | +0.08(+0.71%) |