Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.10 | 12.14 | 11.84 | 11.91 | 531,701 | -0.13(-1.10%) |
Apr 29, 2008 | 12.14 | 12.18 | 11.86 | 12.04 | 585,986 | -0.05(-0.38%) |
Apr 28, 2008 | 12.25 | 12.29 | 12.01 | 12.09 | 693,706 | -0.20(-1.62%) |
Apr 25, 2008 | 12.61 | 12.61 | 12.22 | 12.29 | 325,812 | -0.25(-1.96%) |
Apr 24, 2008 | 12.33 | 12.62 | 12.12 | 12.54 | 247,181 | +0.27(+2.17%) |
Apr 23, 2008 | 12.25 | 12.40 | 12.10 | 12.27 | 208,898 | +0.05(+0.38%) |
Apr 22, 2008 | 12.58 | 12.60 | 12.02 | 12.22 | 308,885 | -0.39(-3.06%) |
Apr 21, 2008 | 12.56 | 12.66 | 12.47 | 12.61 | 308,094 | -0.04(-0.32%) |
Apr 18, 2008 | 12.49 | 12.70 | 12.42 | 12.65 | 400,587 | +0.29(+2.37%) |
Apr 17, 2008 | 12.54 | 12.58 | 12.32 | 12.36 | 401,191 | -0.26(-2.05%) |
Apr 16, 2008 | 12.35 | 12.62 | 12.35 | 12.61 | 453,090 | +0.36(+2.93%) |
Apr 15, 2008 | 12.28 | 12.38 | 12.12 | 12.26 | 172,992 | +0.05(+0.44%) |
Apr 14, 2008 | 12.08 | 12.37 | 12.08 | 12.20 | 263,180 | +0.09(+0.77%) |
Apr 11, 2008 | 12.30 | 12.36 | 12.07 | 12.11 | 433,091 | -0.29(-2.30%) |
Apr 10, 2008 | 12.10 | 12.46 | 12.02 | 12.40 | 483,220 | +0.27(+2.19%) |
Apr 09, 2008 | 12.31 | 12.31 | 12.08 | 12.13 | 316,426 | -0.14(-1.14%) |
Apr 08, 2008 | 12.32 | 12.48 | 12.24 | 12.27 | 507,155 | -0.11(-0.86%) |
Apr 07, 2008 | 12.48 | 12.58 | 12.32 | 12.38 | 305,437 | -0.07(-0.53%) |
Apr 04, 2008 | 12.10 | 12.58 | 12.01 | 12.44 | 506,929 | +0.38(+3.14%) |
Apr 03, 2008 | 12.02 | 12.14 | 11.93 | 12.06 | 724,227 | -0.06(-0.49%) |
Apr 02, 2008 | 12.19 | 12.25 | 11.98 | 12.12 | 827,092 | -0.09(-0.76%) |
Apr 01, 2008 | 11.96 | 12.25 | 11.89 | 12.22 | 807,693 | +0.25(+2.05%) |
Mar 31, 2008 | 12.00 | 12.07 | 11.85 | 11.97 | 773,603 | +0.01(+0.11%) |
Mar 28, 2008 | 12.26 | 12.26 | 11.84 | 11.96 | 880,182 | -0.31(-2.49%) |
Mar 27, 2008 | 12.56 | 12.56 | 12.23 | 12.26 | 339,909 | -0.23(-1.86%) |
Mar 26, 2008 | 12.34 | 12.51 | 12.24 | 12.50 | 539,559 | +0.05(+0.43%) |
Mar 25, 2008 | 12.54 | 12.56 | 12.42 | 12.44 | 472,531 | -0.04(-0.32%) |
Mar 24, 2008 | 12.64 | 12.86 | 12.39 | 12.48 | 969,613 | -0.13(-1.05%) |
Mar 21, 2008 | 12.63 | 12.66 | 12.33 | 12.61 | 1,657,248 | +0.00(+0.00%) |
Mar 20, 2008 | 12.63 | 12.66 | 12.33 | 12.61 | 1,657,248 | +0.08(+0.64%) |
Mar 19, 2008 | 13.07 | 13.19 | 12.53 | 12.54 | 816,054 | -0.53(-4.07%) |
Mar 18, 2008 | 13.25 | 13.26 | 12.73 | 13.07 | 1,186,824 | +0.08(+0.61%) |
Mar 17, 2008 | 11.89 | 13.28 | 11.89 | 12.99 | 1,327,092 | +0.80(+6.54%) |
Mar 14, 2008 | 12.17 | 12.36 | 11.92 | 12.19 | 1,021,501 | +0.08(+0.66%) |
Mar 13, 2008 | 11.66 | 12.11 | 11.63 | 12.11 | 574,760 | +0.29(+2.47%) |
Mar 12, 2008 | 11.82 | 11.96 | 11.72 | 11.82 | 643,992 | +0.02(+0.17%) |
Mar 11, 2008 | 11.66 | 11.80 | 11.41 | 11.80 | 622,251 | +0.41(+3.62%) |
Mar 10, 2008 | 11.37 | 11.54 | 11.37 | 11.39 | 468,914 | +0.09(+0.82%) |
Mar 07, 2008 | 11.09 | 11.36 | 11.07 | 11.29 | 436,854 | +0.07(+0.59%) |
Mar 06, 2008 | 11.39 | 11.53 | 11.22 | 11.23 | 417,285 | -0.24(-2.09%) |
Mar 05, 2008 | 11.53 | 11.55 | 11.34 | 11.47 | 429,629 | -0.10(-0.86%) |
Mar 04, 2008 | 11.29 | 11.63 | 11.21 | 11.57 | 801,452 | +0.19(+1.69%) |
Mar 03, 2008 | 10.97 | 11.38 | 10.97 | 11.37 | 865,129 | +0.37(+3.38%) |
Feb 29, 2008 | 11.08 | 11.16 | 10.95 | 11.00 | 405,392 | -0.22(-1.95%) |
Feb 28, 2008 | 11.06 | 11.30 | 11.06 | 11.22 | 590,029 | +0.09(+0.78%) |
Feb 27, 2008 | 10.82 | 11.24 | 10.78 | 11.13 | 612,896 | +0.19(+1.76%) |
Feb 26, 2008 | 10.79 | 11.04 | 10.70 | 10.94 | 1,069,858 | +0.14(+1.29%) |
Feb 25, 2008 | 10.70 | 10.85 | 10.67 | 10.80 | 1,247,038 | +0.08(+0.74%) |
Feb 22, 2008 | 10.63 | 10.80 | 10.62 | 10.72 | 1,555,486 | +0.09(+0.81%) |
Feb 21, 2008 | 10.70 | 10.70 | 10.56 | 10.64 | 1,093,492 | +0.03(+0.31%) |
Feb 20, 2008 | 10.55 | 10.73 | 10.52 | 10.60 | 461,166 | -0.04(-0.37%) |
Feb 19, 2008 | 10.85 | 10.85 | 10.51 | 10.64 | 731,905 | -0.19(-1.78%) |
Feb 18, 2008 | 10.87 | 10.93 | 10.80 | 10.83 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.87 | 10.93 | 10.80 | 10.83 | 535,455 | -0.09(-0.79%) |
Feb 14, 2008 | 11.01 | 11.03 | 10.87 | 10.92 | 449,951 | -0.10(-0.90%) |
Feb 13, 2008 | 11.04 | 11.05 | 10.94 | 11.02 | 657,862 | +0.12(+1.10%) |
Feb 12, 2008 | 10.90 | 10.95 | 10.76 | 10.90 | 415,478 | +0.08(+0.74%) |
Feb 11, 2008 | 10.92 | 10.92 | 10.69 | 10.82 | 301,238 | -0.03(-0.25%) |
Feb 08, 2008 | 10.91 | 10.96 | 10.79 | 10.85 | 324,705 | -0.07(-0.61%) |
Feb 07, 2008 | 10.94 | 11.22 | 10.70 | 10.91 | 432,489 | -0.05(-0.42%) |
Feb 06, 2008 | 11.49 | 11.49 | 10.77 | 10.96 | 438,957 | -0.37(-3.23%) |
Feb 05, 2008 | 10.78 | 11.35 | 10.77 | 11.33 | 567,520 | +0.33(+2.96%) |
Feb 04, 2008 | 10.98 | 11.15 | 10.88 | 11.00 | 390,339 | -0.02(-0.18%) |