Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 11.53 | 11.64 | 11.39 | 11.47 | 793,517 | -0.08(-0.73%) |
Apr 29, 2008 | 11.62 | 11.73 | 11.53 | 11.55 | 795,098 | -0.12(-1.01%) |
Apr 28, 2008 | 11.70 | 11.81 | 11.66 | 11.67 | 420,741 | -0.03(-0.24%) |
Apr 25, 2008 | 11.73 | 11.78 | 11.62 | 11.69 | 361,501 | +0.03(+0.29%) |
Apr 24, 2008 | 11.66 | 11.79 | 11.55 | 11.66 | 559,736 | +0.06(+0.48%) |
Apr 23, 2008 | 11.61 | 11.73 | 11.54 | 11.61 | 631,266 | +0.07(+0.63%) |
Apr 22, 2008 | 11.54 | 11.64 | 11.48 | 11.53 | 905,015 | -0.07(-0.63%) |
Apr 21, 2008 | 11.61 | 11.69 | 11.49 | 11.61 | 480,549 | -0.11(-0.95%) |
Apr 18, 2008 | 11.83 | 11.84 | 11.62 | 11.72 | 376,660 | +0.03(+0.29%) |
Apr 17, 2008 | 11.66 | 11.83 | 11.56 | 11.68 | 590,727 | +0.03(+0.24%) |
Apr 16, 2008 | 11.43 | 11.66 | 11.36 | 11.66 | 675,078 | +0.31(+2.76%) |
Apr 15, 2008 | 11.21 | 11.37 | 11.18 | 11.34 | 262,283 | +0.20(+1.80%) |
Apr 14, 2008 | 11.10 | 11.26 | 11.08 | 11.14 | 383,336 | +0.03(+0.25%) |
Apr 11, 2008 | 11.02 | 11.23 | 11.01 | 11.11 | 268,946 | -0.06(-0.50%) |
Apr 10, 2008 | 11.01 | 11.28 | 11.00 | 11.17 | 323,027 | +0.08(+0.71%) |
Apr 09, 2008 | 11.22 | 11.31 | 11.06 | 11.09 | 294,551 | -0.13(-1.15%) |
Apr 08, 2008 | 11.11 | 11.26 | 11.05 | 11.22 | 333,407 | +0.05(+0.45%) |
Apr 07, 2008 | 11.20 | 11.26 | 11.06 | 11.17 | 308,160 | +0.03(+0.25%) |
Apr 04, 2008 | 11.25 | 11.37 | 11.12 | 11.14 | 396,615 | -0.02(-0.20%) |
Apr 03, 2008 | 11.16 | 11.26 | 11.06 | 11.16 | 281,301 | -0.03(-0.25%) |
Apr 02, 2008 | 11.20 | 11.30 | 11.18 | 11.19 | 379,876 | -0.03(-0.30%) |
Apr 01, 2008 | 11.06 | 11.24 | 11.03 | 11.23 | 440,484 | +0.30(+2.76%) |
Mar 31, 2008 | 10.86 | 11.00 | 10.78 | 10.92 | 571,913 | +0.06(+0.51%) |
Mar 28, 2008 | 10.85 | 10.96 | 10.83 | 10.87 | 705,491 | -0.01(-0.05%) |
Mar 27, 2008 | 10.96 | 11.11 | 10.86 | 10.87 | 365,100 | -0.09(-0.82%) |
Mar 26, 2008 | 10.76 | 10.99 | 10.74 | 10.96 | 740,945 | +0.11(+1.03%) |
Mar 25, 2008 | 10.81 | 10.98 | 10.78 | 10.85 | 489,188 | +0.02(+0.21%) |
Mar 24, 2008 | 10.83 | 10.87 | 10.72 | 10.83 | 619,185 | -0.01(-0.05%) |
Mar 21, 2008 | 10.72 | 10.95 | 10.62 | 10.83 | 1,763,013 | +0.00(+0.00%) |
Mar 20, 2008 | 10.72 | 10.95 | 10.62 | 10.83 | 1,763,013 | +0.22(+2.05%) |
Mar 19, 2008 | 11.02 | 11.09 | 10.62 | 10.62 | 959,586 | -0.35(-3.16%) |
Mar 18, 2008 | 10.97 | 11.00 | 10.69 | 10.96 | 716,235 | +0.21(+1.92%) |
Mar 17, 2008 | 10.50 | 11.15 | 10.29 | 10.76 | 543,264 | +0.03(+0.31%) |
Mar 14, 2008 | 10.82 | 10.83 | 10.47 | 10.72 | 777,831 | -0.02(-0.21%) |
Mar 13, 2008 | 10.57 | 10.85 | 10.56 | 10.75 | 876,936 | +0.06(+0.58%) |
Mar 12, 2008 | 10.72 | 10.99 | 10.68 | 10.68 | 832,086 | -0.06(-0.52%) |
Mar 11, 2008 | 10.43 | 10.74 | 10.42 | 10.74 | 1,038,863 | +0.51(+5.02%) |
Mar 10, 2008 | 10.19 | 10.44 | 10.16 | 10.23 | 968,350 | +0.09(+0.88%) |
Mar 07, 2008 | 9.986 | 10.19 | 9.941 | 10.14 | 407,537 | +0.03(+0.33%) |
Mar 06, 2008 | 10.15 | 10.28 | 10.07 | 10.10 | 594,475 | -0.08(-0.77%) |
Mar 05, 2008 | 10.48 | 10.57 | 10.01 | 10.18 | 1,301,220 | -0.19(-1.83%) |
Mar 04, 2008 | 10.25 | 10.45 | 10.22 | 10.37 | 1,009,157 | +0.03(+0.32%) |
Mar 03, 2008 | 10.18 | 10.36 | 10.10 | 10.34 | 681,497 | +0.15(+1.48%) |
Feb 29, 2008 | 10.46 | 10.46 | 10.11 | 10.19 | 1,802,943 | -0.35(-3.29%) |
Feb 28, 2008 | 10.62 | 10.68 | 10.45 | 10.53 | 1,215,884 | -0.13(-1.20%) |
Feb 27, 2008 | 10.64 | 10.76 | 10.62 | 10.66 | 446,930 | -0.06(-0.57%) |
Feb 26, 2008 | 10.66 | 10.79 | 10.61 | 10.72 | 455,346 | -0.03(-0.26%) |
Feb 25, 2008 | 10.63 | 10.77 | 10.59 | 10.75 | 715,071 | +0.13(+1.26%) |
Feb 22, 2008 | 10.64 | 10.75 | 10.58 | 10.62 | 1,092,151 | -0.03(-0.31%) |
Feb 21, 2008 | 10.95 | 11.11 | 10.61 | 10.65 | 419,024 | -0.24(-2.21%) |
Feb 20, 2008 | 10.76 | 10.96 | 10.61 | 10.89 | 1,275,774 | -0.09(-0.86%) |
Feb 19, 2008 | 11.21 | 11.23 | 10.95 | 10.99 | 421,683 | -0.08(-0.76%) |
Feb 18, 2008 | 11.14 | 11.16 | 11.03 | 11.07 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.14 | 11.16 | 11.03 | 11.07 | 392,317 | -0.08(-0.75%) |
Feb 14, 2008 | 11.34 | 11.44 | 11.07 | 11.15 | 431,710 | -0.21(-1.87%) |
Feb 13, 2008 | 11.28 | 11.37 | 11.21 | 11.37 | 424,190 | +0.21(+1.85%) |
Feb 12, 2008 | 11.09 | 11.24 | 11.00 | 11.16 | 503,334 | +0.07(+0.65%) |
Feb 11, 2008 | 11.06 | 11.17 | 10.95 | 11.09 | 527,865 | -0.02(-0.15%) |
Feb 08, 2008 | 11.10 | 11.17 | 11.01 | 11.10 | 326,066 | +0.02(+0.15%) |
Feb 07, 2008 | 11.11 | 11.20 | 10.95 | 11.09 | 482,205 | -0.07(-0.65%) |
Feb 06, 2008 | 11.18 | 11.32 | 11.05 | 11.16 | 376,918 | +0.08(+0.70%) |
Feb 05, 2008 | 11.28 | 11.31 | 11.03 | 11.08 | 374,053 | -0.35(-3.03%) |
Feb 04, 2008 | 11.34 | 11.52 | 11.23 | 11.43 | 477,370 | +0.09(+0.79%) |