Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 11.90 | 12.04 | 11.64 | 11.87 | 497,801 | -0.15(-1.21%) |
Apr 29, 2008 | 12.28 | 12.35 | 11.92 | 12.02 | 782,767 | -0.33(-2.70%) |
Apr 28, 2008 | 12.24 | 12.36 | 12.17 | 12.35 | 658,455 | +0.17(+1.37%) |
Apr 25, 2008 | 11.97 | 12.27 | 11.82 | 12.18 | 415,554 | +0.31(+2.60%) |
Apr 24, 2008 | 12.01 | 12.08 | 11.71 | 11.88 | 723,447 | -0.24(-2.00%) |
Apr 23, 2008 | 12.30 | 12.35 | 12.04 | 12.12 | 540,688 | -0.21(-1.72%) |
Apr 22, 2008 | 12.18 | 12.35 | 12.18 | 12.33 | 470,492 | +0.16(+1.29%) |
Apr 21, 2008 | 11.80 | 12.20 | 11.80 | 12.17 | 675,354 | +0.37(+3.17%) |
Apr 18, 2008 | 11.74 | 11.92 | 11.65 | 11.80 | 694,717 | +0.00(+0.00%) |
Apr 17, 2008 | 11.73 | 11.99 | 11.73 | 11.80 | 433,664 | -0.02(-0.16%) |
Apr 16, 2008 | 11.74 | 11.82 | 11.59 | 11.82 | 484,064 | +0.10(+0.84%) |
Apr 15, 2008 | 11.62 | 11.79 | 11.59 | 11.72 | 641,996 | +0.10(+0.85%) |
Apr 14, 2008 | 11.55 | 11.74 | 11.43 | 11.62 | 536,963 | +0.03(+0.27%) |
Apr 11, 2008 | 11.54 | 11.76 | 11.54 | 11.59 | 147,108 | -0.14(-1.16%) |
Apr 10, 2008 | 11.82 | 11.87 | 11.72 | 11.72 | 654,089 | -0.13(-1.09%) |
Apr 09, 2008 | 11.56 | 11.86 | 11.52 | 11.85 | 395,567 | +0.23(+1.99%) |
Apr 08, 2008 | 11.60 | 11.77 | 11.51 | 11.62 | 270,242 | -0.10(-0.88%) |
Apr 07, 2008 | 11.60 | 11.78 | 11.59 | 11.73 | 373,036 | +0.18(+1.58%) |
Apr 04, 2008 | 11.53 | 11.73 | 11.50 | 11.54 | 257,324 | -0.04(-0.37%) |
Apr 03, 2008 | 11.49 | 11.69 | 11.45 | 11.59 | 378,299 | +0.07(+0.59%) |
Apr 02, 2008 | 11.37 | 11.62 | 11.32 | 11.52 | 428,161 | +0.08(+0.67%) |
Apr 01, 2008 | 11.50 | 11.51 | 11.25 | 11.44 | 799,427 | -0.06(-0.54%) |
Mar 31, 2008 | 11.35 | 11.66 | 11.35 | 11.50 | 364,872 | +0.04(+0.32%) |
Mar 28, 2008 | 11.43 | 11.61 | 11.37 | 11.47 | 383,348 | +0.07(+0.62%) |
Mar 27, 2008 | 11.59 | 11.64 | 11.28 | 11.39 | 378,380 | -0.16(-1.39%) |
Mar 26, 2008 | 11.30 | 11.64 | 11.30 | 11.55 | 407,187 | +0.23(+1.99%) |
Mar 25, 2008 | 10.85 | 11.48 | 10.85 | 11.33 | 967,086 | +0.39(+3.53%) |
Mar 24, 2008 | 10.96 | 11.19 | 10.55 | 10.94 | 1,649,364 | +0.08(+0.77%) |
Mar 21, 2008 | 11.22 | 11.22 | 10.72 | 10.86 | 1,078,198 | +0.00(+0.00%) |
Mar 20, 2008 | 11.22 | 11.22 | 10.72 | 10.86 | 1,078,198 | -0.43(-3.78%) |
Mar 19, 2008 | 11.79 | 11.82 | 11.25 | 11.29 | 720,760 | -0.55(-4.62%) |
Mar 18, 2008 | 11.76 | 11.85 | 11.59 | 11.83 | 611,001 | +0.13(+1.14%) |
Mar 17, 2008 | 12.51 | 12.51 | 11.60 | 11.70 | 920,159 | -0.43(-3.56%) |
Mar 14, 2008 | 12.45 | 12.45 | 12.08 | 12.13 | 658,944 | -0.04(-0.33%) |
Mar 13, 2008 | 11.99 | 12.32 | 11.83 | 12.17 | 774,966 | +0.06(+0.48%) |
Mar 12, 2008 | 12.19 | 12.32 | 11.99 | 12.11 | 366,313 | -0.08(-0.66%) |
Mar 11, 2008 | 12.27 | 12.36 | 12.08 | 12.19 | 494,218 | +0.08(+0.69%) |
Mar 10, 2008 | 12.32 | 12.36 | 12.05 | 12.11 | 785,117 | +0.00(+0.03%) |
Mar 07, 2008 | 11.86 | 12.20 | 11.82 | 12.11 | 614,778 | +0.24(+2.06%) |
Mar 06, 2008 | 11.84 | 12.08 | 11.83 | 11.86 | 728,302 | +0.05(+0.39%) |
Mar 05, 2008 | 11.80 | 11.93 | 11.68 | 11.82 | 723,926 | +0.38(+3.32%) |
Mar 04, 2008 | 11.72 | 12.00 | 11.43 | 11.44 | 617,225 | -0.31(-2.66%) |
Mar 03, 2008 | 11.91 | 12.05 | 11.68 | 11.75 | 346,306 | -0.16(-1.35%) |
Feb 29, 2008 | 11.97 | 12.00 | 11.80 | 11.91 | 455,357 | -0.10(-0.85%) |
Feb 28, 2008 | 11.95 | 12.17 | 11.82 | 12.01 | 586,019 | +0.06(+0.54%) |
Feb 27, 2008 | 12.28 | 12.28 | 11.93 | 11.95 | 751,386 | -0.24(-1.95%) |
Feb 26, 2008 | 11.91 | 12.28 | 11.77 | 12.18 | 769,548 | +0.28(+2.33%) |
Feb 25, 2008 | 11.91 | 11.91 | 11.66 | 11.91 | 550,787 | +0.16(+1.39%) |
Feb 22, 2008 | 11.55 | 11.83 | 11.46 | 11.74 | 487,511 | +0.15(+1.31%) |
Feb 21, 2008 | 11.88 | 11.88 | 11.57 | 11.59 | 320,826 | -0.32(-2.67%) |
Feb 20, 2008 | 11.83 | 11.97 | 11.77 | 11.91 | 436,800 | +0.14(+1.18%) |
Feb 19, 2008 | 11.82 | 11.97 | 11.76 | 11.77 | 421,552 | +0.02(+0.16%) |
Feb 18, 2008 | 11.89 | 11.93 | 11.55 | 11.75 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.89 | 11.93 | 11.55 | 11.75 | 314,453 | -0.06(-0.53%) |
Feb 14, 2008 | 11.89 | 11.93 | 11.70 | 11.81 | 468,352 | +0.06(+0.47%) |
Feb 13, 2008 | 11.89 | 11.89 | 11.70 | 11.76 | 335,301 | +0.02(+0.18%) |
Feb 12, 2008 | 11.81 | 11.89 | 11.62 | 11.74 | 441,335 | -0.07(-0.60%) |
Feb 11, 2008 | 11.74 | 11.86 | 11.55 | 11.81 | 745,881 | +0.22(+1.92%) |
Feb 08, 2008 | 11.32 | 11.59 | 11.32 | 11.59 | 364,649 | +0.27(+2.43%) |
Feb 07, 2008 | 11.27 | 11.37 | 11.09 | 11.31 | 351,029 | +0.08(+0.72%) |
Feb 06, 2008 | 11.23 | 11.34 | 11.11 | 11.23 | 362,843 | +0.01(+0.08%) |
Feb 05, 2008 | 11.37 | 11.43 | 11.19 | 11.22 | 290,339 | -0.27(-2.34%) |
Feb 04, 2008 | 11.30 | 11.55 | 11.12 | 11.49 | 354,032 | +0.25(+2.23%) |