Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.33 | 12.39 | 12.04 | 12.21 | 324,938 | -0.10(-0.84%) |
Apr 29, 2008 | 12.46 | 12.49 | 12.11 | 12.31 | 142,317 | -0.13(-1.08%) |
Apr 28, 2008 | 12.51 | 12.58 | 12.34 | 12.45 | 455,674 | -0.06(-0.47%) |
Apr 25, 2008 | 12.46 | 12.57 | 12.15 | 12.51 | 317,268 | +0.12(+0.94%) |
Apr 24, 2008 | 12.08 | 12.40 | 12.02 | 12.39 | 409,757 | +0.27(+2.26%) |
Apr 23, 2008 | 11.93 | 12.16 | 11.74 | 12.12 | 231,278 | +0.21(+1.73%) |
Apr 22, 2008 | 11.97 | 12.06 | 11.77 | 11.91 | 316,965 | -0.13(-1.08%) |
Apr 21, 2008 | 12.05 | 12.22 | 12.01 | 12.04 | 354,157 | -0.08(-0.67%) |
Apr 18, 2008 | 12.20 | 12.21 | 12.05 | 12.12 | 334,776 | +0.10(+0.86%) |
Apr 17, 2008 | 11.84 | 12.08 | 11.84 | 12.02 | 344,176 | +0.13(+1.13%) |
Apr 16, 2008 | 11.55 | 11.93 | 11.40 | 11.88 | 435,160 | +0.45(+3.92%) |
Apr 15, 2008 | 11.43 | 11.54 | 11.38 | 11.43 | 296,076 | +0.08(+0.67%) |
Apr 14, 2008 | 11.36 | 11.62 | 11.30 | 11.36 | 301,895 | +0.01(+0.12%) |
Apr 11, 2008 | 11.43 | 11.49 | 11.27 | 11.34 | 404,347 | -0.22(-1.94%) |
Apr 10, 2008 | 11.48 | 11.68 | 11.48 | 11.57 | 535,486 | +0.02(+0.19%) |
Apr 09, 2008 | 11.77 | 11.87 | 11.55 | 11.55 | 282,701 | -0.22(-1.90%) |
Apr 08, 2008 | 11.70 | 11.97 | 11.70 | 11.77 | 330,514 | -0.02(-0.19%) |
Apr 07, 2008 | 12.01 | 12.10 | 11.70 | 11.79 | 258,933 | -0.16(-1.35%) |
Apr 04, 2008 | 12.10 | 12.10 | 11.88 | 11.95 | 348,590 | -0.11(-0.89%) |
Apr 03, 2008 | 11.92 | 12.11 | 11.89 | 12.06 | 779,972 | +0.05(+0.45%) |
Apr 02, 2008 | 11.88 | 12.03 | 11.75 | 12.01 | 967,266 | +0.17(+1.44%) |
Apr 01, 2008 | 11.73 | 11.88 | 11.66 | 11.84 | 418,553 | +0.31(+2.68%) |
Mar 31, 2008 | 11.74 | 11.90 | 11.53 | 11.53 | 376,245 | -0.18(-1.53%) |
Mar 28, 2008 | 11.86 | 11.92 | 11.65 | 11.71 | 320,355 | -0.12(-0.99%) |
Mar 27, 2008 | 11.90 | 12.01 | 11.80 | 11.82 | 503,593 | -0.01(-0.11%) |
Mar 26, 2008 | 11.73 | 11.91 | 11.70 | 11.84 | 363,823 | +0.04(+0.38%) |
Mar 25, 2008 | 11.81 | 11.95 | 11.70 | 11.79 | 384,274 | -0.04(-0.34%) |
Mar 24, 2008 | 12.02 | 12.11 | 11.67 | 11.83 | 591,689 | -0.14(-1.16%) |
Mar 21, 2008 | 11.93 | 12.03 | 11.77 | 11.97 | 926,405 | +0.00(+0.00%) |
Mar 20, 2008 | 11.93 | 12.03 | 11.77 | 11.97 | 926,405 | +0.22(+1.91%) |
Mar 19, 2008 | 12.15 | 12.26 | 11.75 | 11.75 | 396,541 | -0.36(-2.96%) |
Mar 18, 2008 | 12.06 | 12.21 | 11.77 | 12.11 | 319,559 | +0.29(+2.47%) |
Mar 17, 2008 | 11.50 | 12.04 | 11.50 | 11.81 | 342,584 | +0.07(+0.57%) |
Mar 14, 2008 | 11.76 | 12.00 | 11.23 | 11.75 | 400,109 | -0.15(-1.28%) |
Mar 13, 2008 | 11.75 | 12.08 | 11.65 | 11.90 | 930,243 | +0.02(+0.19%) |
Mar 12, 2008 | 11.66 | 12.11 | 11.58 | 11.88 | 507,496 | +0.18(+1.53%) |
Mar 11, 2008 | 11.15 | 11.74 | 11.15 | 11.70 | 569,993 | +0.73(+6.62%) |
Mar 10, 2008 | 10.87 | 11.10 | 10.79 | 10.97 | 353,653 | +0.12(+1.12%) |
Mar 07, 2008 | 10.58 | 10.98 | 10.58 | 10.85 | 469,470 | +0.21(+1.98%) |
Mar 06, 2008 | 10.83 | 10.87 | 10.57 | 10.64 | 366,633 | -0.26(-2.35%) |
Mar 05, 2008 | 10.99 | 11.04 | 10.79 | 10.90 | 304,915 | -0.04(-0.41%) |
Mar 04, 2008 | 10.70 | 11.09 | 10.68 | 10.94 | 334,521 | +0.11(+0.99%) |
Mar 03, 2008 | 10.82 | 10.90 | 10.60 | 10.83 | 410,168 | +0.01(+0.08%) |
Feb 29, 2008 | 11.09 | 11.16 | 10.75 | 10.82 | 577,861 | -0.23(-2.07%) |
Feb 28, 2008 | 11.16 | 11.16 | 10.91 | 11.05 | 415,647 | -0.17(-1.56%) |
Feb 27, 2008 | 11.18 | 11.45 | 11.08 | 11.23 | 458,981 | -0.06(-0.56%) |
Feb 26, 2008 | 11.15 | 11.33 | 11.01 | 11.29 | 503,308 | +0.09(+0.76%) |
Feb 25, 2008 | 10.92 | 11.21 | 10.70 | 11.20 | 883,265 | +0.26(+2.42%) |
Feb 22, 2008 | 10.95 | 11.06 | 10.70 | 10.94 | 1,590,897 | -0.37(-3.25%) |
Feb 21, 2008 | 11.88 | 12.17 | 11.20 | 11.31 | 1,062,389 | -0.56(-4.69%) |
Feb 20, 2008 | 11.50 | 11.89 | 11.34 | 11.86 | 251,011 | +0.32(+2.80%) |
Feb 19, 2008 | 11.70 | 11.85 | 11.34 | 11.54 | 187,342 | -0.09(-0.77%) |
Feb 18, 2008 | 11.28 | 11.64 | 11.18 | 11.63 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.28 | 11.64 | 11.18 | 11.63 | 488,428 | +0.28(+2.45%) |
Feb 14, 2008 | 12.03 | 12.03 | 11.22 | 11.35 | 532,810 | -0.62(-5.20%) |
Feb 13, 2008 | 11.81 | 12.01 | 11.73 | 11.98 | 375,576 | +0.26(+2.22%) |
Feb 12, 2008 | 11.76 | 12.05 | 11.55 | 11.72 | 304,988 | +0.00(+0.00%) |
Feb 11, 2008 | 11.55 | 11.96 | 11.35 | 11.72 | 369,554 | +0.15(+1.28%) |
Feb 08, 2008 | 11.64 | 11.79 | 11.38 | 11.57 | 259,379 | -0.12(-1.00%) |
Feb 07, 2008 | 11.34 | 11.69 | 11.25 | 11.68 | 360,591 | +0.33(+2.92%) |
Feb 06, 2008 | 11.75 | 11.86 | 11.29 | 11.35 | 252,242 | -0.33(-2.80%) |
Feb 05, 2008 | 11.82 | 12.05 | 11.58 | 11.68 | 391,661 | -0.18(-1.51%) |
Feb 04, 2008 | 11.93 | 11.98 | 11.66 | 11.86 | 289,265 | -0.08(-0.64%) |