Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.68 | 11.22 | 10.68 | 11.03 | 1,022,614 | -0.11(-0.95%) |
Apr 29, 2008 | 11.25 | 11.32 | 11.12 | 11.14 | 721,773 | -0.11(-1.02%) |
Apr 28, 2008 | 11.29 | 11.29 | 11.14 | 11.25 | 523,219 | +0.02(+0.19%) |
Apr 25, 2008 | 11.31 | 11.31 | 11.20 | 11.23 | 434,069 | -0.03(-0.26%) |
Apr 24, 2008 | 11.20 | 11.31 | 11.08 | 11.26 | 475,284 | +0.05(+0.42%) |
Apr 23, 2008 | 11.10 | 11.23 | 11.07 | 11.21 | 436,848 | +0.08(+0.69%) |
Apr 22, 2008 | 11.26 | 11.26 | 11.11 | 11.14 | 544,220 | -0.11(-1.02%) |
Apr 21, 2008 | 11.41 | 11.55 | 11.23 | 11.25 | 705,293 | -0.23(-2.03%) |
Apr 18, 2008 | 11.47 | 11.54 | 11.34 | 11.48 | 525,494 | +0.11(+0.93%) |
Apr 17, 2008 | 11.39 | 11.44 | 11.31 | 11.38 | 439,408 | -0.06(-0.48%) |
Apr 16, 2008 | 11.09 | 11.43 | 11.07 | 11.43 | 793,180 | +0.37(+3.38%) |
Apr 15, 2008 | 10.92 | 11.08 | 10.92 | 11.06 | 763,471 | +0.15(+1.36%) |
Apr 14, 2008 | 10.71 | 10.91 | 10.71 | 10.91 | 1,186,190 | +0.20(+1.86%) |
Apr 11, 2008 | 10.75 | 10.76 | 10.65 | 10.71 | 601,813 | -0.09(-0.86%) |
Apr 10, 2008 | 10.91 | 10.93 | 10.79 | 10.80 | 615,014 | -0.10(-0.90%) |
Apr 09, 2008 | 10.96 | 11.03 | 10.87 | 10.90 | 510,587 | -0.09(-0.81%) |
Apr 08, 2008 | 10.84 | 10.99 | 10.84 | 10.99 | 652,259 | +0.08(+0.74%) |
Apr 07, 2008 | 10.78 | 10.97 | 10.78 | 10.91 | 617,136 | +0.17(+1.62%) |
Apr 04, 2008 | 10.77 | 10.91 | 10.73 | 10.74 | 755,272 | -0.05(-0.47%) |
Apr 03, 2008 | 10.87 | 10.94 | 10.75 | 10.79 | 671,825 | -0.09(-0.86%) |
Apr 02, 2008 | 10.86 | 10.95 | 10.79 | 10.88 | 1,029,035 | +0.03(+0.31%) |
Apr 01, 2008 | 10.64 | 10.88 | 10.61 | 10.85 | 746,315 | +0.28(+2.61%) |
Mar 31, 2008 | 10.52 | 10.61 | 10.44 | 10.57 | 1,187,126 | +0.07(+0.69%) |
Mar 28, 2008 | 10.53 | 10.58 | 10.47 | 10.50 | 747,493 | -0.03(-0.24%) |
Mar 27, 2008 | 10.72 | 10.77 | 10.52 | 10.52 | 889,402 | -0.13(-1.20%) |
Mar 26, 2008 | 10.53 | 10.66 | 10.47 | 10.65 | 914,224 | +0.07(+0.64%) |
Mar 25, 2008 | 10.53 | 10.68 | 10.53 | 10.58 | 1,266,566 | +0.09(+0.89%) |
Mar 24, 2008 | 10.66 | 10.67 | 10.48 | 10.49 | 1,154,513 | -0.16(-1.47%) |
Mar 21, 2008 | 10.56 | 10.65 | 10.50 | 10.65 | 981,043 | +0.00(+0.00%) |
Mar 20, 2008 | 10.56 | 10.65 | 10.50 | 10.65 | 981,043 | +0.13(+1.25%) |
Mar 19, 2008 | 10.76 | 10.81 | 10.50 | 10.52 | 919,103 | -0.22(-2.05%) |
Mar 18, 2008 | 10.55 | 10.77 | 10.55 | 10.74 | 1,063,510 | +0.27(+2.59%) |
Mar 17, 2008 | 10.64 | 10.64 | 10.36 | 10.47 | 1,284,145 | -0.23(-2.18%) |
Mar 14, 2008 | 10.84 | 10.89 | 10.63 | 10.70 | 992,415 | -0.14(-1.29%) |
Mar 13, 2008 | 10.73 | 10.92 | 10.72 | 10.84 | 760,977 | +0.08(+0.75%) |
Mar 12, 2008 | 10.88 | 10.96 | 10.76 | 10.76 | 1,038,537 | -0.16(-1.44%) |
Mar 11, 2008 | 11.14 | 11.14 | 10.80 | 10.92 | 1,103,579 | -0.01(-0.12%) |
Mar 10, 2008 | 10.96 | 11.06 | 10.88 | 10.93 | 901,070 | -0.06(-0.50%) |
Mar 07, 2008 | 10.94 | 11.06 | 10.85 | 10.98 | 1,005,837 | -0.03(-0.31%) |
Mar 06, 2008 | 11.18 | 11.21 | 10.97 | 11.02 | 668,053 | -0.17(-1.55%) |
Mar 05, 2008 | 11.12 | 11.21 | 11.06 | 11.19 | 905,285 | +0.03(+0.30%) |
Mar 04, 2008 | 10.97 | 11.16 | 10.95 | 11.16 | 1,412,633 | +0.15(+1.35%) |
Mar 03, 2008 | 10.92 | 11.03 | 10.85 | 11.01 | 1,090,982 | +0.14(+1.33%) |
Feb 29, 2008 | 11.34 | 11.34 | 10.84 | 10.86 | 1,752,263 | -0.53(-4.62%) |
Feb 28, 2008 | 11.32 | 11.45 | 11.28 | 11.39 | 964,441 | +0.05(+0.41%) |
Feb 27, 2008 | 11.41 | 11.45 | 11.32 | 11.34 | 828,348 | -0.07(-0.63%) |
Feb 26, 2008 | 11.28 | 11.48 | 11.20 | 11.42 | 5,551,632 | +0.13(+1.13%) |
Feb 25, 2008 | 11.20 | 11.32 | 11.18 | 11.29 | 1,214,176 | +0.06(+0.49%) |
Feb 22, 2008 | 11.20 | 11.23 | 11.05 | 11.23 | 1,328,799 | +0.06(+0.57%) |
Feb 21, 2008 | 11.31 | 11.34 | 11.12 | 11.17 | 892,242 | -0.18(-1.61%) |
Feb 20, 2008 | 11.21 | 11.37 | 11.14 | 11.35 | 1,176,509 | +0.11(+0.98%) |
Feb 19, 2008 | 11.31 | 11.35 | 11.20 | 11.24 | 700,112 | +0.06(+0.53%) |
Feb 18, 2008 | 11.23 | 11.24 | 11.12 | 11.18 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.23 | 11.24 | 11.12 | 11.18 | 768,084 | -0.11(-0.94%) |
Feb 14, 2008 | 11.35 | 11.37 | 11.25 | 11.29 | 777,758 | -0.06(-0.49%) |
Feb 13, 2008 | 11.32 | 11.37 | 11.26 | 11.34 | 1,192,958 | +0.06(+0.56%) |
Feb 12, 2008 | 11.17 | 11.34 | 11.14 | 11.28 | 890,580 | +0.12(+1.10%) |
Feb 11, 2008 | 11.03 | 11.17 | 10.98 | 11.16 | 1,015,988 | +0.11(+1.00%) |
Feb 08, 2008 | 10.94 | 11.08 | 10.91 | 11.05 | 2,314,661 | +0.05(+0.46%) |
Feb 07, 2008 | 10.94 | 11.06 | 10.87 | 11.00 | 1,061,813 | +0.05(+0.47%) |
Feb 06, 2008 | 11.13 | 11.17 | 10.94 | 10.94 | 765,173 | -0.14(-1.23%) |
Feb 05, 2008 | 11.37 | 11.37 | 11.05 | 11.08 | 838,953 | -0.28(-2.50%) |
Feb 04, 2008 | 11.11 | 11.42 | 11.11 | 11.36 | 1,489,803 | +0.22(+1.98%) |