Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.58 | 12.79 | 12.57 | 12.63 | 410,556 | +0.40(+3.26%) |
Apr 29, 2008 | 12.29 | 12.46 | 12.20 | 12.23 | 813,592 | -0.32(-2.54%) |
Apr 28, 2008 | 11.92 | 12.73 | 11.92 | 12.55 | 1,574,819 | +1.39(+12.41%) |
Apr 25, 2008 | 11.31 | 11.38 | 11.10 | 11.16 | 463,218 | -0.23(-2.04%) |
Apr 24, 2008 | 11.18 | 11.53 | 11.06 | 11.39 | 585,650 | +0.08(+0.66%) |
Apr 23, 2008 | 11.28 | 11.40 | 11.24 | 11.32 | 274,923 | -0.06(-0.53%) |
Apr 22, 2008 | 11.58 | 11.62 | 11.33 | 11.38 | 641,495 | -0.41(-3.51%) |
Apr 21, 2008 | 11.86 | 11.86 | 11.70 | 11.79 | 394,319 | -0.07(-0.55%) |
Apr 18, 2008 | 11.87 | 11.91 | 11.71 | 11.86 | 465,886 | +0.25(+2.12%) |
Apr 17, 2008 | 11.39 | 11.66 | 11.39 | 11.61 | 411,057 | +0.09(+0.75%) |
Apr 16, 2008 | 11.14 | 11.53 | 11.14 | 11.53 | 391,438 | +0.53(+4.82%) |
Apr 15, 2008 | 10.81 | 11.02 | 10.81 | 11.00 | 957,164 | +0.43(+4.05%) |
Apr 14, 2008 | 10.76 | 10.76 | 10.51 | 10.57 | 511,424 | -0.30(-2.74%) |
Apr 11, 2008 | 10.89 | 11.02 | 10.84 | 10.87 | 451,828 | -0.17(-1.58%) |
Apr 10, 2008 | 11.05 | 11.20 | 11.02 | 11.04 | 849,567 | +0.01(+0.13%) |
Apr 09, 2008 | 11.24 | 11.24 | 11.01 | 11.02 | 387,696 | -0.34(-3.00%) |
Apr 08, 2008 | 11.60 | 11.60 | 11.29 | 11.37 | 671,161 | -0.57(-4.80%) |
Apr 07, 2008 | 12.13 | 12.13 | 11.93 | 11.94 | 582,509 | -0.09(-0.72%) |
Apr 04, 2008 | 12.16 | 12.16 | 11.97 | 12.03 | 509,851 | +0.05(+0.42%) |
Apr 03, 2008 | 11.73 | 12.08 | 11.73 | 11.97 | 1,080,227 | +0.39(+3.38%) |
Apr 02, 2008 | 11.54 | 11.71 | 11.50 | 11.58 | 823,785 | +0.39(+3.50%) |
Apr 01, 2008 | 11.13 | 11.24 | 10.94 | 11.19 | 451,255 | +0.29(+2.66%) |
Mar 31, 2008 | 10.90 | 11.02 | 10.78 | 10.90 | 460,630 | -0.16(-1.44%) |
Mar 28, 2008 | 11.10 | 11.20 | 11.02 | 11.06 | 340,544 | +0.09(+0.86%) |
Mar 27, 2008 | 11.25 | 11.26 | 10.97 | 10.97 | 379,832 | -0.35(-3.08%) |
Mar 26, 2008 | 11.52 | 11.52 | 11.26 | 11.31 | 940,935 | -0.38(-3.23%) |
Mar 25, 2008 | 11.64 | 11.76 | 11.63 | 11.69 | 382,153 | -0.04(-0.37%) |
Mar 24, 2008 | 11.61 | 11.80 | 11.61 | 11.74 | 795,522 | +0.32(+2.80%) |
Mar 21, 2008 | 11.00 | 11.46 | 10.98 | 11.42 | 525,426 | +0.00(+0.00%) |
Mar 20, 2008 | 11.00 | 11.46 | 10.98 | 11.42 | 525,426 | +0.41(+3.76%) |
Mar 19, 2008 | 11.08 | 11.41 | 11.00 | 11.00 | 952,380 | -0.05(-0.46%) |
Mar 18, 2008 | 10.90 | 11.06 | 10.68 | 11.05 | 1,120,963 | +0.51(+4.89%) |
Mar 17, 2008 | 10.44 | 10.66 | 10.34 | 10.54 | 966,759 | -0.04(-0.34%) |
Mar 14, 2008 | 11.13 | 11.14 | 10.51 | 10.57 | 1,103,915 | -0.60(-5.39%) |
Mar 13, 2008 | 11.12 | 11.25 | 10.87 | 11.18 | 656,023 | +0.02(+0.19%) |
Mar 12, 2008 | 11.13 | 11.41 | 11.13 | 11.16 | 467,800 | +0.20(+1.85%) |
Mar 11, 2008 | 10.71 | 10.95 | 10.62 | 10.95 | 1,125,790 | +0.33(+3.14%) |
Mar 10, 2008 | 10.61 | 10.75 | 10.52 | 10.62 | 390,040 | -0.04(-0.34%) |
Mar 07, 2008 | 11.11 | 11.11 | 10.53 | 10.65 | 730,331 | -0.41(-3.74%) |
Mar 06, 2008 | 11.18 | 11.29 | 11.03 | 11.07 | 394,038 | -0.14(-1.23%) |
Mar 05, 2008 | 11.29 | 11.31 | 11.05 | 11.21 | 1,279,039 | +0.03(+0.26%) |
Mar 04, 2008 | 11.31 | 11.31 | 10.96 | 11.18 | 814,971 | -0.43(-3.69%) |
Mar 03, 2008 | 11.48 | 11.61 | 11.39 | 11.61 | 580,583 | +0.25(+2.17%) |
Feb 29, 2008 | 11.63 | 11.64 | 11.32 | 11.36 | 485,757 | -0.57(-4.80%) |
Feb 28, 2008 | 12.05 | 12.08 | 11.93 | 11.93 | 664,922 | -0.19(-1.56%) |
Feb 27, 2008 | 12.05 | 12.23 | 12.03 | 12.12 | 332,685 | -0.17(-1.36%) |
Feb 26, 2008 | 11.89 | 12.37 | 11.86 | 12.29 | 1,027,285 | +0.47(+3.99%) |
Feb 25, 2008 | 11.53 | 11.83 | 11.53 | 11.82 | 662,199 | +0.38(+3.30%) |
Feb 22, 2008 | 11.29 | 11.44 | 11.16 | 11.44 | 879,761 | +0.05(+0.45%) |
Feb 21, 2008 | 11.48 | 11.56 | 11.36 | 11.39 | 754,789 | +0.17(+1.55%) |
Feb 20, 2008 | 11.05 | 11.30 | 10.97 | 11.21 | 961,346 | -0.08(-0.71%) |
Feb 19, 2008 | 11.25 | 11.54 | 11.22 | 11.29 | 1,285,565 | +0.38(+3.46%) |
Feb 18, 2008 | 10.59 | 10.98 | 10.59 | 10.92 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.59 | 10.98 | 10.59 | 10.92 | 1,419,539 | +0.47(+4.51%) |
Feb 14, 2008 | 10.48 | 10.71 | 10.42 | 10.44 | 1,198,970 | +0.01(+0.14%) |
Feb 13, 2008 | 10.42 | 10.47 | 10.25 | 10.43 | 404,815 | +0.20(+1.99%) |
Feb 12, 2008 | 10.21 | 10.39 | 10.15 | 10.23 | 660,483 | +0.04(+0.36%) |
Feb 11, 2008 | 10.19 | 10.27 | 9.900 | 10.19 | 999,219 | +0.07(+0.72%) |
Feb 08, 2008 | 10.26 | 10.29 | 10.06 | 10.12 | 354,560 | -0.28(-2.72%) |
Feb 07, 2008 | 10.34 | 10.50 | 10.29 | 10.40 | 441,742 | +0.03(+0.28%) |
Feb 06, 2008 | 10.52 | 10.62 | 10.37 | 10.37 | 483,793 | -0.15(-1.38%) |
Feb 05, 2008 | 10.71 | 10.76 | 10.49 | 10.52 | 578,447 | -0.40(-3.65%) |
Feb 04, 2008 | 10.91 | 11.02 | 10.85 | 10.92 | 871,701 | +0.20(+1.90%) |