Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.33 | 12.41 | 12.26 | 12.26 | 26,999 | -0.04(-0.29%) |
Apr 29, 2008 | 12.33 | 12.35 | 12.26 | 12.29 | 71,663 | -0.03(-0.25%) |
Apr 28, 2008 | 12.35 | 12.38 | 12.32 | 12.32 | 52,455 | -0.02(-0.14%) |
Apr 25, 2008 | 12.24 | 12.34 | 12.24 | 12.34 | 41,352 | +0.08(+0.62%) |
Apr 24, 2008 | 12.14 | 12.32 | 12.10 | 12.26 | 66,705 | +0.14(+1.20%) |
Apr 23, 2008 | 12.13 | 12.15 | 12.12 | 12.12 | 30,681 | +0.02(+0.19%) |
Apr 22, 2008 | 12.18 | 12.18 | 12.09 | 12.09 | 5,901 | -0.10(-0.81%) |
Apr 21, 2008 | 12.23 | 12.23 | 12.17 | 12.19 | 14,713 | -0.07(-0.54%) |
Apr 18, 2008 | 12.28 | 12.36 | 12.26 | 12.26 | 156,741 | +0.17(+1.39%) |
Apr 17, 2008 | 12.00 | 12.09 | 12.00 | 12.09 | 60,407 | +0.05(+0.44%) |
Apr 16, 2008 | 11.91 | 12.04 | 11.90 | 12.04 | 39,627 | +0.28(+2.38%) |
Apr 15, 2008 | 11.72 | 11.76 | 11.70 | 11.76 | 127,690 | +0.06(+0.54%) |
Apr 14, 2008 | 11.75 | 11.75 | 11.69 | 11.70 | 82,924 | -0.12(-1.03%) |
Apr 11, 2008 | 11.87 | 11.90 | 11.80 | 11.82 | 97,437 | -0.20(-1.63%) |
Apr 10, 2008 | 11.95 | 12.04 | 11.93 | 12.01 | 65,220 | +0.04(+0.32%) |
Apr 09, 2008 | 12.09 | 12.09 | 11.98 | 11.98 | 3,536 | -0.11(-0.88%) |
Apr 08, 2008 | 12.07 | 12.09 | 12.06 | 12.08 | 22,002 | -0.02(-0.19%) |
Apr 07, 2008 | 12.16 | 12.24 | 12.11 | 12.11 | 52,647 | +0.00(+0.02%) |
Apr 04, 2008 | 12.11 | 12.17 | 12.06 | 12.10 | 169,730 | +0.00(+0.00%) |
Apr 03, 2008 | 12.04 | 12.16 | 12.04 | 12.10 | 7,072 | -0.01(-0.10%) |
Apr 02, 2008 | 12.12 | 12.12 | 12.12 | 12.12 | 5,893 | +0.03(+0.23%) |
Apr 01, 2008 | 11.93 | 12.09 | 11.93 | 12.09 | 8,250 | +0.46(+3.98%) |
Mar 31, 2008 | 11.53 | 11.68 | 11.53 | 11.62 | 60,898 | +0.02(+0.15%) |
Mar 28, 2008 | 11.75 | 11.75 | 11.57 | 11.61 | 48,718 | -0.09(-0.78%) |
Mar 27, 2008 | 11.87 | 11.87 | 11.70 | 11.70 | 52,647 | -0.10(-0.86%) |
Mar 26, 2008 | 11.87 | 11.89 | 11.80 | 11.80 | 124,940 | -0.15(-1.21%) |
Mar 25, 2008 | 11.98 | 12.00 | 11.86 | 11.94 | 102,545 | -0.04(-0.30%) |
Mar 24, 2008 | 11.91 | 12.02 | 11.89 | 11.98 | 151,657 | +0.35(+3.00%) |
Mar 21, 2008 | 11.63 | 11.63 | 11.63 | 11.63 | 31,431 | +0.00(+0.00%) |
Mar 20, 2008 | 11.63 | 11.63 | 11.63 | 11.63 | 31,431 | +0.07(+0.59%) |
Mar 19, 2008 | 11.84 | 11.84 | 11.56 | 11.56 | 104,902 | -0.20(-1.69%) |
Mar 18, 2008 | 11.56 | 11.77 | 11.51 | 11.76 | 189,768 | +0.49(+4.36%) |
Mar 17, 2008 | 11.30 | 11.35 | 11.12 | 11.27 | 69,149 | -0.14(-1.25%) |
Mar 14, 2008 | 11.67 | 11.70 | 11.32 | 11.41 | 100,580 | -0.25(-2.14%) |
Mar 13, 2008 | 11.39 | 11.71 | 11.38 | 11.66 | 104,117 | +0.04(+0.37%) |
Mar 12, 2008 | 11.75 | 11.75 | 11.62 | 11.62 | 5,893 | -0.10(-0.85%) |
Mar 11, 2008 | 11.64 | 11.72 | 11.47 | 11.72 | 9,036 | +0.39(+3.44%) |
Mar 10, 2008 | 11.45 | 11.48 | 11.32 | 11.33 | 117,082 | -0.13(-1.18%) |
Mar 07, 2008 | 11.63 | 11.63 | 11.41 | 11.46 | 102,938 | -0.09(-0.77%) |
Mar 06, 2008 | 11.70 | 11.70 | 11.55 | 11.55 | 48,718 | -0.30(-2.53%) |
Mar 05, 2008 | 11.90 | 11.93 | 11.74 | 11.85 | 127,690 | +0.06(+0.47%) |
Mar 04, 2008 | 11.80 | 11.81 | 11.65 | 11.80 | 91,544 | -0.04(-0.36%) |
Mar 03, 2008 | 11.84 | 11.86 | 11.75 | 11.84 | 17,680 | -0.02(-0.19%) |
Feb 29, 2008 | 12.01 | 12.01 | 11.83 | 11.86 | 10,215 | -0.34(-2.81%) |
Feb 28, 2008 | 12.27 | 12.29 | 12.20 | 12.21 | 42,039 | -0.18(-1.42%) |
Feb 27, 2008 | 12.40 | 12.40 | 12.38 | 12.38 | 2,750 | +0.08(+0.64%) |
Feb 26, 2008 | 12.19 | 12.35 | 12.19 | 12.30 | 65,613 | +0.07(+0.54%) |
Feb 25, 2008 | 12.06 | 12.24 | 12.01 | 12.24 | 127,690 | +0.17(+1.37%) |
Feb 22, 2008 | 11.99 | 12.07 | 11.84 | 12.07 | 75,042 | +0.11(+0.96%) |
Feb 21, 2008 | 12.16 | 12.16 | 11.96 | 11.96 | 42,963 | -0.15(-1.26%) |
Feb 20, 2008 | 11.97 | 12.12 | 11.97 | 12.11 | 74,257 | +0.01(+0.08%) |
Feb 19, 2008 | 12.12 | 12.12 | 12.04 | 12.10 | 25,145 | +0.12(+1.00%) |
Feb 18, 2008 | 11.94 | 11.98 | 11.89 | 11.98 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.94 | 11.98 | 11.89 | 11.98 | 78,971 | -0.06(-0.49%) |
Feb 14, 2008 | 12.13 | 12.13 | 12.01 | 12.04 | 21,609 | -0.09(-0.71%) |
Feb 13, 2008 | 12.05 | 12.14 | 11.99 | 12.13 | 19,251 | +0.17(+1.45%) |
Feb 12, 2008 | 11.97 | 12.11 | 11.91 | 11.95 | 67,970 | +0.05(+0.40%) |
Feb 11, 2008 | 11.78 | 11.90 | 11.76 | 11.90 | 25,538 | +0.06(+0.47%) |
Feb 08, 2008 | 11.89 | 11.92 | 11.82 | 11.85 | 91,151 | -0.08(-0.70%) |
Feb 07, 2008 | 11.88 | 12.00 | 11.88 | 11.93 | 32,610 | +0.10(+0.84%) |
Feb 06, 2008 | 11.95 | 12.04 | 11.80 | 11.83 | 88,990 | -0.15(-1.23%) |
Feb 05, 2008 | 12.09 | 12.10 | 11.97 | 11.98 | 36,146 | -0.32(-2.61%) |
Feb 04, 2008 | 12.43 | 12.43 | 12.30 | 12.30 | 41,253 | -0.15(-1.23%) |