Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.40 | 12.46 | 12.11 | 12.28 | 323,179 | -0.10(-0.84%) |
Apr 29, 2008 | 12.53 | 12.56 | 12.17 | 12.38 | 141,547 | -0.14(-1.08%) |
Apr 28, 2008 | 12.58 | 12.65 | 12.41 | 12.51 | 453,207 | -0.06(-0.47%) |
Apr 25, 2008 | 12.53 | 12.64 | 12.22 | 12.57 | 315,551 | +0.12(+0.94%) |
Apr 24, 2008 | 12.15 | 12.47 | 12.08 | 12.46 | 407,539 | +0.27(+2.26%) |
Apr 23, 2008 | 11.99 | 12.23 | 11.80 | 12.18 | 230,026 | +0.21(+1.73%) |
Apr 22, 2008 | 12.04 | 12.13 | 11.83 | 11.97 | 315,249 | -0.13(-1.08%) |
Apr 21, 2008 | 12.11 | 12.28 | 12.07 | 12.10 | 352,240 | -0.08(-0.67%) |
Apr 18, 2008 | 12.27 | 12.28 | 12.12 | 12.19 | 332,964 | +0.10(+0.86%) |
Apr 17, 2008 | 11.91 | 12.15 | 11.91 | 12.08 | 342,313 | +0.14(+1.13%) |
Apr 16, 2008 | 11.61 | 11.99 | 11.46 | 11.95 | 432,804 | +0.45(+3.92%) |
Apr 15, 2008 | 11.50 | 11.60 | 11.44 | 11.50 | 294,473 | +0.08(+0.67%) |
Apr 14, 2008 | 11.42 | 11.68 | 11.36 | 11.42 | 300,261 | +0.01(+0.12%) |
Apr 11, 2008 | 11.50 | 11.55 | 11.33 | 11.41 | 402,158 | -0.23(-1.94%) |
Apr 10, 2008 | 11.55 | 11.74 | 11.54 | 11.63 | 532,588 | +0.02(+0.19%) |
Apr 09, 2008 | 11.83 | 11.93 | 11.61 | 11.61 | 281,171 | -0.23(-1.90%) |
Apr 08, 2008 | 11.77 | 12.04 | 11.76 | 11.83 | 328,725 | -0.02(-0.19%) |
Apr 07, 2008 | 12.08 | 12.16 | 11.77 | 11.86 | 257,532 | -0.16(-1.35%) |
Apr 04, 2008 | 12.17 | 12.17 | 11.94 | 12.02 | 346,703 | -0.11(-0.89%) |
Apr 03, 2008 | 11.99 | 12.17 | 11.96 | 12.13 | 775,750 | +0.05(+0.45%) |
Apr 02, 2008 | 11.95 | 12.09 | 11.81 | 12.07 | 962,030 | +0.17(+1.44%) |
Apr 01, 2008 | 11.79 | 11.95 | 11.72 | 11.90 | 416,288 | +0.31(+2.68%) |
Mar 31, 2008 | 11.81 | 11.96 | 11.59 | 11.59 | 374,209 | -0.18(-1.53%) |
Mar 28, 2008 | 11.92 | 11.99 | 11.72 | 11.77 | 318,621 | -0.12(-0.99%) |
Mar 27, 2008 | 11.96 | 12.07 | 11.86 | 11.89 | 500,867 | -0.01(-0.11%) |
Mar 26, 2008 | 11.79 | 11.98 | 11.76 | 11.90 | 361,853 | +0.05(+0.38%) |
Mar 25, 2008 | 11.87 | 12.01 | 11.76 | 11.86 | 382,194 | -0.04(-0.34%) |
Mar 24, 2008 | 12.08 | 12.17 | 11.73 | 11.90 | 588,486 | -0.14(-1.16%) |
Mar 21, 2008 | 12.00 | 12.10 | 11.84 | 12.04 | 921,390 | +0.00(+0.00%) |
Mar 20, 2008 | 12.00 | 12.10 | 11.84 | 12.04 | 921,390 | +0.23(+1.91%) |
Mar 19, 2008 | 12.22 | 12.33 | 11.81 | 11.81 | 394,394 | -0.36(-2.96%) |
Mar 18, 2008 | 12.13 | 12.28 | 11.84 | 12.17 | 317,829 | +0.29(+2.47%) |
Mar 17, 2008 | 11.56 | 12.11 | 11.56 | 11.88 | 340,729 | +0.07(+0.57%) |
Mar 14, 2008 | 11.82 | 12.06 | 11.29 | 11.81 | 397,943 | -0.15(-1.28%) |
Mar 13, 2008 | 11.81 | 12.14 | 11.72 | 11.96 | 925,208 | +0.02(+0.19%) |
Mar 12, 2008 | 11.73 | 12.17 | 11.64 | 11.94 | 504,749 | +0.18(+1.53%) |
Mar 11, 2008 | 11.21 | 11.80 | 11.21 | 11.76 | 566,907 | +0.73(+6.62%) |
Mar 10, 2008 | 10.93 | 11.16 | 10.85 | 11.03 | 351,738 | +0.12(+1.12%) |
Mar 07, 2008 | 10.63 | 11.04 | 10.63 | 10.91 | 466,929 | +0.21(+1.98%) |
Mar 06, 2008 | 10.89 | 10.93 | 10.63 | 10.70 | 364,648 | -0.26(-2.35%) |
Mar 05, 2008 | 11.05 | 11.10 | 10.85 | 10.95 | 303,264 | -0.04(-0.41%) |
Mar 04, 2008 | 10.76 | 11.15 | 10.73 | 11.00 | 332,711 | +0.11(+0.99%) |
Mar 03, 2008 | 10.88 | 10.96 | 10.66 | 10.89 | 407,947 | +0.01(+0.08%) |
Feb 29, 2008 | 11.15 | 11.22 | 10.81 | 10.88 | 574,733 | -0.23(-2.07%) |
Feb 28, 2008 | 11.22 | 11.22 | 10.97 | 11.11 | 413,397 | -0.18(-1.56%) |
Feb 27, 2008 | 11.24 | 11.51 | 11.14 | 11.29 | 456,497 | -0.06(-0.56%) |
Feb 26, 2008 | 11.21 | 11.39 | 11.07 | 11.35 | 500,583 | +0.09(+0.76%) |
Feb 25, 2008 | 10.98 | 11.27 | 10.76 | 11.27 | 878,484 | +0.27(+2.42%) |
Feb 22, 2008 | 11.01 | 11.12 | 10.76 | 11.00 | 1,582,285 | -0.37(-3.25%) |
Feb 21, 2008 | 11.94 | 12.24 | 11.27 | 11.37 | 1,056,638 | -0.56(-4.69%) |
Feb 20, 2008 | 11.56 | 11.95 | 11.41 | 11.93 | 249,653 | +0.32(+2.80%) |
Feb 19, 2008 | 11.77 | 11.92 | 11.41 | 11.60 | 186,328 | -0.09(-0.77%) |
Feb 18, 2008 | 11.34 | 11.70 | 11.24 | 11.69 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.34 | 11.70 | 11.24 | 11.69 | 485,784 | +0.28(+2.45%) |
Feb 14, 2008 | 12.09 | 12.09 | 11.28 | 11.41 | 529,926 | -0.63(-5.20%) |
Feb 13, 2008 | 11.87 | 12.07 | 11.79 | 12.04 | 373,543 | +0.26(+2.22%) |
Feb 12, 2008 | 11.82 | 12.12 | 11.61 | 11.78 | 303,337 | +0.00(+0.00%) |
Feb 11, 2008 | 11.61 | 12.03 | 11.41 | 11.78 | 367,554 | +0.15(+1.28%) |
Feb 08, 2008 | 11.70 | 11.86 | 11.44 | 11.63 | 257,975 | -0.12(-1.00%) |
Feb 07, 2008 | 11.40 | 11.75 | 11.32 | 11.75 | 358,639 | +0.33(+2.92%) |
Feb 06, 2008 | 11.82 | 11.92 | 11.36 | 11.41 | 250,877 | -0.33(-2.80%) |
Feb 05, 2008 | 11.88 | 12.12 | 11.64 | 11.74 | 389,541 | -0.18(-1.51%) |
Feb 04, 2008 | 11.99 | 12.04 | 11.72 | 11.92 | 287,699 | -0.08(-0.64%) |