Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.34 | 12.39 | 12.05 | 12.21 | 324,877 | -0.10(-0.84%) |
Apr 29, 2008 | 12.46 | 12.49 | 12.11 | 12.31 | 142,291 | -0.13(-1.08%) |
Apr 28, 2008 | 12.51 | 12.58 | 12.34 | 12.45 | 455,589 | -0.06(-0.47%) |
Apr 25, 2008 | 12.47 | 12.57 | 12.15 | 12.51 | 317,209 | +0.12(+0.94%) |
Apr 24, 2008 | 12.09 | 12.40 | 12.02 | 12.39 | 409,680 | +0.27(+2.26%) |
Apr 23, 2008 | 11.93 | 12.17 | 11.74 | 12.12 | 231,235 | +0.21(+1.73%) |
Apr 22, 2008 | 11.97 | 12.06 | 11.77 | 11.91 | 316,905 | -0.13(-1.08%) |
Apr 21, 2008 | 12.05 | 12.22 | 12.01 | 12.04 | 354,090 | -0.08(-0.67%) |
Apr 18, 2008 | 12.20 | 12.21 | 12.05 | 12.12 | 334,713 | +0.10(+0.86%) |
Apr 17, 2008 | 11.84 | 12.09 | 11.84 | 12.02 | 344,112 | +0.13(+1.13%) |
Apr 16, 2008 | 11.55 | 11.93 | 11.40 | 11.88 | 435,078 | +0.45(+3.92%) |
Apr 15, 2008 | 11.44 | 11.54 | 11.38 | 11.44 | 296,021 | +0.08(+0.67%) |
Apr 14, 2008 | 11.36 | 11.62 | 11.30 | 11.36 | 301,838 | +0.01(+0.12%) |
Apr 11, 2008 | 11.44 | 11.49 | 11.27 | 11.35 | 404,271 | -0.22(-1.94%) |
Apr 10, 2008 | 11.49 | 11.68 | 11.48 | 11.57 | 535,386 | +0.02(+0.19%) |
Apr 09, 2008 | 11.77 | 11.87 | 11.55 | 11.55 | 282,648 | -0.22(-1.90%) |
Apr 08, 2008 | 11.70 | 11.97 | 11.70 | 11.77 | 330,452 | -0.02(-0.19%) |
Apr 07, 2008 | 12.01 | 12.10 | 11.70 | 11.79 | 258,885 | -0.16(-1.35%) |
Apr 04, 2008 | 12.10 | 12.10 | 11.88 | 11.96 | 348,525 | -0.11(-0.89%) |
Apr 03, 2008 | 11.92 | 12.11 | 11.89 | 12.06 | 779,826 | +0.05(+0.45%) |
Apr 02, 2008 | 11.88 | 12.03 | 11.75 | 12.01 | 967,084 | +0.17(+1.44%) |
Apr 01, 2008 | 11.73 | 11.88 | 11.66 | 11.84 | 418,475 | +0.31(+2.68%) |
Mar 31, 2008 | 11.75 | 11.90 | 11.53 | 11.53 | 376,175 | -0.18(-1.53%) |
Mar 28, 2008 | 11.86 | 11.92 | 11.66 | 11.71 | 320,295 | -0.12(-0.99%) |
Mar 27, 2008 | 11.90 | 12.01 | 11.80 | 11.83 | 503,499 | -0.01(-0.11%) |
Mar 26, 2008 | 11.73 | 11.91 | 11.70 | 11.84 | 363,754 | +0.04(+0.38%) |
Mar 25, 2008 | 11.81 | 11.95 | 11.70 | 11.79 | 384,202 | -0.04(-0.34%) |
Mar 24, 2008 | 12.02 | 12.11 | 11.67 | 11.83 | 591,578 | -0.14(-1.16%) |
Mar 21, 2008 | 11.93 | 12.03 | 11.78 | 11.97 | 926,231 | +0.00(+0.00%) |
Mar 20, 2008 | 11.93 | 12.03 | 11.78 | 11.97 | 926,231 | +0.22(+1.91%) |
Mar 19, 2008 | 12.15 | 12.27 | 11.75 | 11.75 | 396,466 | -0.36(-2.96%) |
Mar 18, 2008 | 12.06 | 12.22 | 11.78 | 12.11 | 319,499 | +0.29(+2.47%) |
Mar 17, 2008 | 11.50 | 12.05 | 11.50 | 11.82 | 342,520 | +0.07(+0.57%) |
Mar 14, 2008 | 11.76 | 12.00 | 11.23 | 11.75 | 400,034 | -0.15(-1.28%) |
Mar 13, 2008 | 11.75 | 12.08 | 11.66 | 11.90 | 930,069 | +0.02(+0.19%) |
Mar 12, 2008 | 11.66 | 12.11 | 11.58 | 11.88 | 507,401 | +0.18(+1.53%) |
Mar 11, 2008 | 11.15 | 11.74 | 11.15 | 11.70 | 569,886 | +0.73(+6.62%) |
Mar 10, 2008 | 10.87 | 11.10 | 10.79 | 10.97 | 353,586 | +0.12(+1.11%) |
Mar 07, 2008 | 10.58 | 10.98 | 10.58 | 10.85 | 469,382 | +0.21(+1.98%) |
Mar 06, 2008 | 10.83 | 10.88 | 10.57 | 10.64 | 366,564 | -0.26(-2.35%) |
Mar 05, 2008 | 10.99 | 11.04 | 10.80 | 10.90 | 304,858 | -0.04(-0.41%) |
Mar 04, 2008 | 10.70 | 11.09 | 10.68 | 10.94 | 334,459 | +0.11(+0.99%) |
Mar 03, 2008 | 10.83 | 10.90 | 10.61 | 10.83 | 410,091 | +0.01(+0.08%) |
Feb 29, 2008 | 11.09 | 11.16 | 10.75 | 10.83 | 577,753 | -0.23(-2.07%) |
Feb 28, 2008 | 11.16 | 11.16 | 10.91 | 11.05 | 415,569 | -0.17(-1.56%) |
Feb 27, 2008 | 11.18 | 11.45 | 11.08 | 11.23 | 458,895 | -0.06(-0.56%) |
Feb 26, 2008 | 11.15 | 11.33 | 11.01 | 11.29 | 503,214 | +0.09(+0.76%) |
Feb 25, 2008 | 10.92 | 11.21 | 10.70 | 11.21 | 883,099 | +0.26(+2.42%) |
Feb 22, 2008 | 10.96 | 11.06 | 10.70 | 10.94 | 1,590,599 | -0.37(-3.25%) |
Feb 21, 2008 | 11.88 | 12.17 | 11.21 | 11.31 | 1,062,189 | -0.56(-4.69%) |
Feb 20, 2008 | 11.50 | 11.89 | 11.35 | 11.87 | 250,964 | +0.32(+2.80%) |
Feb 19, 2008 | 11.70 | 11.85 | 11.35 | 11.54 | 187,307 | -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 | 488,336 | +0.28(+2.45%) |
Feb 14, 2008 | 12.03 | 12.03 | 11.22 | 11.36 | 532,710 | -0.62(-5.20%) |
Feb 13, 2008 | 11.81 | 12.01 | 11.73 | 11.98 | 375,506 | +0.26(+2.22%) |
Feb 12, 2008 | 11.76 | 12.05 | 11.55 | 11.72 | 304,931 | +0.00(+0.00%) |
Feb 11, 2008 | 11.55 | 11.96 | 11.36 | 11.72 | 369,485 | +0.15(+1.28%) |
Feb 08, 2008 | 11.64 | 11.79 | 11.38 | 11.57 | 259,331 | -0.12(-1.00%) |
Feb 07, 2008 | 11.34 | 11.69 | 11.26 | 11.69 | 360,523 | +0.33(+2.92%) |
Feb 06, 2008 | 11.75 | 11.86 | 11.30 | 11.36 | 252,195 | -0.33(-2.80%) |
Feb 05, 2008 | 11.82 | 12.05 | 11.58 | 11.68 | 391,587 | -0.18(-1.51%) |
Feb 04, 2008 | 11.93 | 11.98 | 11.66 | 11.86 | 289,211 | -0.08(-0.64%) |