Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.85 | 10.96 | 10.74 | 10.81 | 2,124,119 | -0.00(-0.04%) |
Apr 29, 2008 | 10.75 | 10.85 | 10.75 | 10.82 | 2,560,396 | +0.02(+0.18%) |
Apr 28, 2008 | 10.66 | 10.84 | 10.50 | 10.80 | 2,975,595 | +0.06(+0.55%) |
Apr 25, 2008 | 10.67 | 10.74 | 10.14 | 10.74 | 4,266,296 | +0.64(+6.37%) |
Apr 24, 2008 | 9.995 | 10.21 | 9.948 | 10.09 | 1,336,138 | +0.08(+0.79%) |
Apr 23, 2008 | 10.06 | 10.15 | 9.948 | 10.01 | 2,460,617 | +0.00(+0.04%) |
Apr 22, 2008 | 10.10 | 10.14 | 9.987 | 10.01 | 1,009,349 | -0.16(-1.59%) |
Apr 21, 2008 | 10.11 | 10.28 | 10.07 | 10.17 | 1,162,890 | +0.01(+0.12%) |
Apr 18, 2008 | 10.40 | 10.45 | 10.14 | 10.16 | 2,166,906 | -0.13(-1.23%) |
Apr 17, 2008 | 10.24 | 10.29 | 10.16 | 10.29 | 2,478,269 | +0.02(+0.23%) |
Apr 16, 2008 | 10.19 | 10.27 | 10.12 | 10.26 | 2,633,682 | +0.09(+0.85%) |
Apr 15, 2008 | 10.13 | 10.18 | 10.05 | 10.18 | 1,259,017 | +0.06(+0.58%) |
Apr 14, 2008 | 10.12 | 10.20 | 10.04 | 10.12 | 1,725,659 | +0.00(+0.00%) |
Apr 11, 2008 | 10.15 | 10.29 | 10.11 | 10.12 | 1,285,131 | -0.15(-1.50%) |
Apr 10, 2008 | 10.33 | 10.37 | 10.22 | 10.27 | 1,549,411 | -0.09(-0.84%) |
Apr 09, 2008 | 10.48 | 10.55 | 10.34 | 10.36 | 2,194,723 | -0.11(-1.09%) |
Apr 08, 2008 | 10.53 | 10.59 | 10.41 | 10.47 | 1,334,335 | -0.13(-1.19%) |
Apr 07, 2008 | 10.52 | 10.60 | 10.44 | 10.60 | 927,823 | +0.15(+1.40%) |
Apr 04, 2008 | 10.52 | 10.53 | 10.43 | 10.45 | 1,422,851 | -0.05(-0.45%) |
Apr 03, 2008 | 10.60 | 10.62 | 10.46 | 10.50 | 1,542,817 | -0.14(-1.30%) |
Apr 02, 2008 | 10.59 | 10.68 | 10.52 | 10.64 | 1,530,153 | +0.06(+0.52%) |
Apr 01, 2008 | 10.21 | 10.59 | 10.16 | 10.58 | 1,961,049 | +0.50(+5.01%) |
Mar 31, 2008 | 10.18 | 10.20 | 10.03 | 10.08 | 1,947,860 | -0.07(-0.70%) |
Mar 28, 2008 | 10.18 | 10.28 | 10.10 | 10.15 | 1,678,507 | -0.00(-0.04%) |
Mar 27, 2008 | 10.16 | 10.28 | 10.09 | 10.15 | 1,465,587 | +0.02(+0.19%) |
Mar 26, 2008 | 10.23 | 10.30 | 10.12 | 10.13 | 2,404,136 | -0.12(-1.19%) |
Mar 25, 2008 | 10.03 | 10.31 | 9.936 | 10.26 | 2,441,460 | +0.25(+2.48%) |
Mar 24, 2008 | 10.06 | 10.06 | 9.932 | 10.01 | 1,281,238 | +0.02(+0.20%) |
Mar 21, 2008 | 9.676 | 9.987 | 9.668 | 9.987 | 1,536,983 | +0.00(+0.00%) |
Mar 20, 2008 | 9.676 | 9.987 | 9.668 | 9.987 | 1,536,983 | +0.30(+3.05%) |
Mar 19, 2008 | 9.971 | 10.05 | 9.691 | 9.691 | 2,828,709 | -0.21(-2.11%) |
Mar 18, 2008 | 9.707 | 9.900 | 9.565 | 9.900 | 2,699,612 | +0.28(+2.95%) |
Mar 17, 2008 | 9.553 | 9.766 | 9.538 | 9.616 | 2,051,665 | -0.16(-1.61%) |
Mar 14, 2008 | 10.10 | 10.13 | 9.762 | 9.774 | 1,863,402 | -0.30(-2.97%) |
Mar 13, 2008 | 9.747 | 10.11 | 9.727 | 10.07 | 1,848,707 | +0.16(+1.59%) |
Mar 12, 2008 | 10.14 | 10.15 | 9.912 | 9.916 | 1,542,563 | -0.20(-2.03%) |
Mar 11, 2008 | 9.936 | 11.23 | 9.865 | 10.12 | 2,015,071 | +0.39(+4.01%) |
Mar 10, 2008 | 9.877 | 10.01 | 9.731 | 9.731 | 1,866,953 | -0.19(-1.95%) |
Mar 07, 2008 | 9.857 | 10.04 | 9.857 | 9.924 | 1,372,475 | -0.02(-0.16%) |
Mar 06, 2008 | 10.03 | 10.06 | 9.940 | 9.940 | 1,924,897 | -0.17(-1.64%) |
Mar 05, 2008 | 10.15 | 10.24 | 10.01 | 10.11 | 1,422,846 | +0.02(+0.24%) |
Mar 04, 2008 | 10.09 | 10.18 | 9.959 | 10.08 | 1,745,211 | -0.09(-0.93%) |
Mar 03, 2008 | 10.24 | 10.26 | 10.04 | 10.18 | 1,392,342 | -0.02(-0.23%) |
Feb 29, 2008 | 10.31 | 10.40 | 10.18 | 10.20 | 1,957,751 | -0.26(-2.52%) |
Feb 28, 2008 | 10.59 | 10.65 | 10.39 | 10.46 | 1,754,596 | -0.22(-2.07%) |
Feb 27, 2008 | 10.71 | 10.74 | 10.53 | 10.69 | 1,915,091 | -0.03(-0.29%) |
Feb 26, 2008 | 10.64 | 10.74 | 10.59 | 10.72 | 1,832,771 | +0.06(+0.59%) |
Feb 25, 2008 | 10.69 | 10.69 | 10.47 | 10.65 | 2,322,975 | -0.02(-0.18%) |
Feb 22, 2008 | 10.57 | 10.72 | 10.40 | 10.67 | 1,491,665 | +0.05(+0.48%) |
Feb 21, 2008 | 10.79 | 10.84 | 10.61 | 10.62 | 1,184,948 | -0.13(-1.17%) |
Feb 20, 2008 | 10.65 | 10.80 | 10.60 | 10.75 | 1,245,915 | +0.03(+0.26%) |
Feb 19, 2008 | 11.08 | 11.08 | 10.67 | 10.72 | 1,464,167 | -0.11(-1.02%) |
Feb 18, 2008 | 10.67 | 10.87 | 10.49 | 10.83 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.67 | 10.87 | 10.49 | 10.83 | 1,445,677 | +0.13(+1.25%) |
Feb 14, 2008 | 10.74 | 10.80 | 10.57 | 10.70 | 2,202,502 | -0.11(-0.98%) |
Feb 13, 2008 | 11.03 | 11.03 | 10.76 | 10.80 | 1,929,294 | -0.16(-1.47%) |
Feb 12, 2008 | 10.99 | 11.23 | 10.87 | 10.96 | 1,761,444 | -0.03(-0.25%) |
Feb 11, 2008 | 11.24 | 11.24 | 10.75 | 10.99 | 2,362,818 | +0.22(+2.01%) |
Feb 08, 2008 | 10.85 | 10.91 | 10.75 | 10.78 | 1,160,574 | -0.15(-1.37%) |
Feb 07, 2008 | 10.98 | 11.05 | 10.77 | 10.93 | 2,030,241 | -0.06(-0.54%) |
Feb 06, 2008 | 10.94 | 11.13 | 10.86 | 10.98 | 1,653,992 | +0.08(+0.72%) |
Feb 05, 2008 | 11.04 | 11.17 | 10.91 | 10.91 | 1,439,618 | -0.31(-2.78%) |
Feb 04, 2008 | 11.10 | 11.25 | 11.01 | 11.22 | 1,049,709 | +0.12(+1.07%) |