Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.11 | 10.11 | 10.10 | 10.10 | 2,226 | -0.04(-0.39%) |
Apr 29, 2008 | 10.11 | 10.19 | 10.10 | 10.14 | 4,774 | +0.04(+0.40%) |
Apr 28, 2008 | 10.10 | 10.15 | 10.10 | 10.10 | 6,000 | -0.05(-0.49%) |
Apr 25, 2008 | 10.14 | 10.15 | 10.06 | 10.15 | 6,200 | +0.09(+0.89%) |
Apr 24, 2008 | 10.06 | 10.10 | 10.06 | 10.06 | 4,100 | +0.00(+0.00%) |
Apr 23, 2008 | 10.06 | 10.10 | 10.06 | 10.06 | 9,897 | -0.01(-0.10%) |
Apr 22, 2008 | 10.08 | 10.14 | 10.07 | 10.07 | 11,700 | -0.08(-0.79%) |
Apr 21, 2008 | 10.10 | 10.15 | 10.08 | 10.15 | 6,994 | +0.08(+0.79%) |
Apr 18, 2008 | 10.07 | 10.07 | 10.07 | 10.07 | 1,400 | -0.07(-0.69%) |
Apr 17, 2008 | 10.20 | 10.20 | 10.14 | 10.14 | 2,545 | -0.09(-0.88%) |
Apr 16, 2008 | 10.23 | 10.23 | 10.23 | 10.23 | 1,500 | +0.09(+0.89%) |
Apr 15, 2008 | 10.25 | 10.25 | 10.14 | 10.14 | 2,975 | -0.11(-1.07%) |
Apr 14, 2008 | 10.25 | 10.25 | 10.25 | 10.25 | 1,600 | +0.07(+0.69%) |
Apr 11, 2008 | 10.21 | 10.29 | 10.18 | 10.18 | 4,070 | -0.11(-1.07%) |
Apr 10, 2008 | 10.20 | 10.29 | 10.20 | 10.29 | 2,850 | +0.09(+0.88%) |
Apr 09, 2008 | 10.19 | 10.25 | 10.17 | 10.20 | 16,481 | +0.03(+0.29%) |
Apr 08, 2008 | 10.17 | 10.17 | 10.17 | 10.17 | 2,600 | +0.05(+0.49%) |
Apr 07, 2008 | 10.10 | 10.20 | 10.10 | 10.12 | 9,215 | +0.02(+0.20%) |
Apr 04, 2008 | 10.18 | 10.38 | 10.10 | 10.10 | 7,200 | -0.25(-2.42%) |
Apr 03, 2008 | 10.20 | 10.35 | 10.20 | 10.35 | 2,800 | +0.05(+0.49%) |
Apr 02, 2008 | 10.19 | 10.30 | 10.15 | 10.30 | 9,973 | +0.19(+1.88%) |
Apr 01, 2008 | 10.12 | 10.23 | 10.10 | 10.11 | 15,560 | -0.06(-0.59%) |
Mar 31, 2008 | 10.05 | 10.17 | 10.05 | 10.17 | 8,850 | +0.00(+0.00%) |
Mar 28, 2008 | 10.06 | 10.17 | 10.01 | 10.17 | 2,220 | -0.01(-0.10%) |
Mar 27, 2008 | 10.11 | 10.18 | 10.00 | 10.18 | 13,700 | +0.07(+0.69%) |
Mar 26, 2008 | 10.20 | 10.29 | 10.11 | 10.11 | 5,900 | -0.09(-0.88%) |
Mar 25, 2008 | 10.25 | 10.29 | 10.14 | 10.20 | 8,010 | -0.05(-0.49%) |
Mar 24, 2008 | 10.20 | 10.25 | 10.20 | 10.25 | 4,286 | +0.10(+0.99%) |
Mar 21, 2008 | 10.25 | 10.25 | 10.11 | 10.15 | 5,400 | +0.00(+0.00%) |
Mar 20, 2008 | 10.25 | 10.25 | 10.11 | 10.15 | 5,400 | +0.05(+0.50%) |
Mar 19, 2008 | 10.10 | 10.10 | 10.10 | 10.10 | 4,266 | +0.02(+0.20%) |
Mar 18, 2008 | 10.20 | 10.27 | 10.05 | 10.08 | 24,596 | -0.09(-0.88%) |
Mar 17, 2008 | 10.10 | 10.20 | 10.10 | 10.17 | 28,150 | +0.12(+1.19%) |
Mar 14, 2008 | 10.10 | 10.10 | 10.05 | 10.05 | 2,200 | -0.01(-0.10%) |
Mar 13, 2008 | 10.05 | 10.15 | 10.05 | 10.06 | 5,470 | +0.01(+0.10%) |
Mar 12, 2008 | 10.10 | 10.22 | 10.02 | 10.05 | 5,189 | -0.09(-0.89%) |
Mar 11, 2008 | 10.08 | 10.15 | 10.00 | 10.14 | 16,400 | +0.07(+0.70%) |
Mar 10, 2008 | 10.15 | 10.15 | 10.05 | 10.07 | 4,200 | -0.08(-0.79%) |
Mar 07, 2008 | 10.17 | 10.17 | 10.09 | 10.15 | 31,254 | -0.14(-1.36%) |
Mar 06, 2008 | 10.20 | 10.29 | 10.20 | 10.29 | 2,234 | +0.09(+0.88%) |
Mar 05, 2008 | 10.20 | 10.29 | 10.17 | 10.20 | 5,800 | +0.02(+0.20%) |
Mar 04, 2008 | 10.45 | 10.45 | 10.18 | 10.18 | 2,460 | -0.13(-1.26%) |
Mar 03, 2008 | 10.20 | 10.31 | 10.17 | 10.31 | 15,118 | +0.14(+1.38%) |
Feb 29, 2008 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | +0.00(+0.00%) |
Feb 28, 2008 | 10.16 | 10.18 | 10.16 | 10.17 | 2,200 | -0.01(-0.10%) |
Feb 27, 2008 | 10.28 | 10.30 | 10.18 | 10.18 | 11,433 | -0.18(-1.74%) |
Feb 26, 2008 | 10.39 | 10.50 | 10.36 | 10.36 | 11,944 | +0.13(+1.27%) |
Feb 25, 2008 | 10.30 | 10.30 | 10.23 | 10.23 | 2,300 | +0.00(+0.00%) |
Feb 22, 2008 | 10.19 | 10.25 | 10.18 | 10.23 | 8,651 | +0.04(+0.39%) |
Feb 21, 2008 | 10.25 | 10.25 | 10.19 | 10.19 | 3,200 | -0.06(-0.59%) |
Feb 20, 2008 | 10.22 | 10.25 | 10.17 | 10.25 | 9,000 | +0.04(+0.39%) |
Feb 19, 2008 | 10.24 | 10.40 | 10.20 | 10.21 | 14,715 | +0.01(+0.10%) |
Feb 18, 2008 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.18 | 10.25 | 10.18 | 10.20 | 7,018 | +0.03(+0.29%) |
Feb 14, 2008 | 10.17 | 10.17 | 10.17 | 10.17 | 2,200 | +0.00(+0.00%) |
Feb 13, 2008 | 10.20 | 10.20 | 10.17 | 10.17 | 4,000 | +0.00(+0.00%) |
Feb 12, 2008 | 10.20 | 10.20 | 10.17 | 10.17 | 1,116 | -0.03(-0.29%) |
Feb 11, 2008 | 10.16 | 10.20 | 10.16 | 10.20 | 2,400 | +0.05(+0.49%) |
Feb 08, 2008 | 10.15 | 10.15 | 10.12 | 10.15 | 6,204 | +0.02(+0.20%) |
Feb 07, 2008 | 10.20 | 10.20 | 10.13 | 10.13 | 3,700 | -0.12(-1.17%) |
Feb 06, 2008 | 10.14 | 10.25 | 10.14 | 10.25 | 2,520 | +0.05(+0.49%) |
Feb 05, 2008 | 10.15 | 10.24 | 10.14 | 10.20 | 11,240 | +0.04(+0.39%) |
Feb 04, 2008 | 10.21 | 10.21 | 10.16 | 10.16 | 1,482 | -0.05(-0.49%) |