Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 11.39 | 11.81 | 11.39 | 11.55 | 178,659 | +0.05(+0.43%) |
Apr 29, 2008 | 11.60 | 11.66 | 11.24 | 11.50 | 218,956 | +0.06(+0.52%) |
Apr 28, 2008 | 11.45 | 11.66 | 11.38 | 11.44 | 157,403 | -0.09(-0.78%) |
Apr 25, 2008 | 11.43 | 11.60 | 11.38 | 11.53 | 105,070 | +0.16(+1.41%) |
Apr 24, 2008 | 11.55 | 11.62 | 11.30 | 11.37 | 158,851 | -0.12(-1.04%) |
Apr 23, 2008 | 11.46 | 11.57 | 11.34 | 11.49 | 161,085 | -0.15(-1.29%) |
Apr 22, 2008 | 11.89 | 11.89 | 11.64 | 11.64 | 108,395 | -0.25(-2.10%) |
Apr 21, 2008 | 11.89 | 11.96 | 11.71 | 11.89 | 91,813 | -0.03(-0.25%) |
Apr 18, 2008 | 11.72 | 11.93 | 11.70 | 11.92 | 158,267 | +0.27(+2.32%) |
Apr 17, 2008 | 11.49 | 11.68 | 11.45 | 11.65 | 79,292 | +0.15(+1.30%) |
Apr 16, 2008 | 11.37 | 11.59 | 11.32 | 11.50 | 107,699 | +0.35(+3.14%) |
Apr 15, 2008 | 11.20 | 11.32 | 11.12 | 11.15 | 57,530 | +0.00(+0.00%) |
Apr 14, 2008 | 11.33 | 11.33 | 11.12 | 11.15 | 64,925 | -0.09(-0.80%) |
Apr 11, 2008 | 11.35 | 11.41 | 11.11 | 11.24 | 98,750 | -0.22(-1.92%) |
Apr 10, 2008 | 11.50 | 11.50 | 11.17 | 11.46 | 144,600 | +0.06(+0.53%) |
Apr 09, 2008 | 11.15 | 11.48 | 11.06 | 11.40 | 143,500 | +0.21(+1.88%) |
Apr 08, 2008 | 11.14 | 11.22 | 11.03 | 11.19 | 103,900 | -0.02(-0.18%) |
Apr 07, 2008 | 11.35 | 11.35 | 11.18 | 11.21 | 73,600 | -0.08(-0.71%) |
Apr 04, 2008 | 11.21 | 11.33 | 11.16 | 11.29 | 121,700 | -0.03(-0.27%) |
Apr 03, 2008 | 11.23 | 11.33 | 11.20 | 11.32 | 114,900 | +0.16(+1.43%) |
Apr 02, 2008 | 11.12 | 11.36 | 11.03 | 11.16 | 213,000 | +0.21(+1.92%) |
Apr 01, 2008 | 10.56 | 11.19 | 10.51 | 10.95 | 271,207 | +0.35(+3.30%) |
Mar 31, 2008 | 10.60 | 10.62 | 10.18 | 10.60 | 119,100 | +0.00(+0.00%) |
Mar 28, 2008 | 10.80 | 10.83 | 10.55 | 10.60 | 53,300 | -0.10(-0.93%) |
Mar 27, 2008 | 10.62 | 10.74 | 10.41 | 10.70 | 202,300 | +0.11(+1.04%) |
Mar 26, 2008 | 10.79 | 10.79 | 10.52 | 10.59 | 173,200 | -0.19(-1.76%) |
Mar 25, 2008 | 10.47 | 10.79 | 10.47 | 10.78 | 191,100 | +0.26(+2.47%) |
Mar 24, 2008 | 10.10 | 10.54 | 10.08 | 10.52 | 228,875 | +0.40(+3.95%) |
Mar 21, 2008 | 10.06 | 10.16 | 9.910 | 10.12 | 254,600 | +0.00(+0.00%) |
Mar 20, 2008 | 10.06 | 10.16 | 9.910 | 10.12 | 254,600 | -0.05(-0.49%) |
Mar 19, 2008 | 10.70 | 10.72 | 10.14 | 10.17 | 249,900 | -0.56(-5.22%) |
Mar 18, 2008 | 10.38 | 10.77 | 10.38 | 10.73 | 214,700 | +0.38(+3.67%) |
Mar 17, 2008 | 10.36 | 10.53 | 10.30 | 10.35 | 127,200 | -0.38(-3.54%) |
Mar 14, 2008 | 10.72 | 10.81 | 10.59 | 10.73 | 156,300 | -0.14(-1.29%) |
Mar 13, 2008 | 10.66 | 10.89 | 10.38 | 10.87 | 245,847 | +0.12(+1.12%) |
Mar 12, 2008 | 10.73 | 10.86 | 10.66 | 10.75 | 122,200 | +0.08(+0.75%) |
Mar 11, 2008 | 10.85 | 10.85 | 10.58 | 10.67 | 160,600 | -0.05(-0.47%) |
Mar 10, 2008 | 10.81 | 10.86 | 10.66 | 10.72 | 147,535 | +0.02(+0.19%) |
Mar 07, 2008 | 11.03 | 11.03 | 10.68 | 10.70 | 115,500 | -0.29(-2.64%) |
Mar 06, 2008 | 11.07 | 11.10 | 10.98 | 10.99 | 104,800 | -0.03(-0.27%) |
Mar 05, 2008 | 10.99 | 11.11 | 10.89 | 11.02 | 148,100 | +0.20(+1.85%) |
Mar 04, 2008 | 10.98 | 10.98 | 10.73 | 10.82 | 105,600 | -0.16(-1.46%) |
Mar 03, 2008 | 10.99 | 11.10 | 10.93 | 10.98 | 156,800 | -0.10(-0.90%) |
Feb 29, 2008 | 11.15 | 11.21 | 10.97 | 11.08 | 137,800 | -0.13(-1.16%) |
Feb 28, 2008 | 11.14 | 11.28 | 11.10 | 11.21 | 125,000 | +0.13(+1.17%) |
Feb 27, 2008 | 11.01 | 11.19 | 10.99 | 11.08 | 129,100 | +0.00(+0.00%) |
Feb 26, 2008 | 10.95 | 11.19 | 10.95 | 11.08 | 130,800 | +0.12(+1.09%) |
Feb 25, 2008 | 10.89 | 10.98 | 10.77 | 10.96 | 79,600 | +0.12(+1.11%) |
Feb 22, 2008 | 10.81 | 10.84 | 10.72 | 10.84 | 101,500 | -0.04(-0.37%) |
Feb 21, 2008 | 10.53 | 10.93 | 10.53 | 10.88 | 131,700 | +0.31(+2.93%) |
Feb 20, 2008 | 10.46 | 10.71 | 10.41 | 10.57 | 209,100 | +0.02(+0.19%) |
Feb 19, 2008 | 10.84 | 10.84 | 10.48 | 10.55 | 198,400 | -0.30(-2.76%) |
Feb 18, 2008 | 10.82 | 10.94 | 10.79 | 10.85 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.82 | 10.94 | 10.79 | 10.85 | 92,400 | +0.03(+0.28%) |
Feb 14, 2008 | 11.00 | 11.06 | 10.78 | 10.82 | 210,100 | -0.25(-2.26%) |
Feb 13, 2008 | 10.74 | 11.09 | 10.74 | 11.07 | 232,400 | +0.38(+3.55%) |
Feb 12, 2008 | 10.30 | 10.87 | 10.30 | 10.69 | 158,610 | +0.35(+3.38%) |
Feb 11, 2008 | 10.18 | 10.39 | 10.07 | 10.34 | 129,100 | +0.07(+0.68%) |
Feb 08, 2008 | 10.49 | 10.65 | 10.17 | 10.27 | 157,300 | -0.13(-1.25%) |
Feb 07, 2008 | 10.02 | 10.50 | 9.990 | 10.40 | 242,500 | +0.17(+1.66%) |
Feb 06, 2008 | 10.23 | 10.29 | 10.08 | 10.23 | 145,700 | +0.04(+0.39%) |
Feb 05, 2008 | 10.08 | 10.64 | 9.970 | 10.19 | 515,100 | -0.18(-1.74%) |
Feb 04, 2008 | 10.34 | 10.67 | 10.18 | 10.37 | 215,900 | -0.12(-1.14%) |