Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.53 | 12.74 | 12.23 | 12.44 | 42,746 | -0.10(-0.80%) |
Apr 29, 2008 | 12.87 | 12.90 | 12.53 | 12.54 | 26,673 | -0.32(-2.49%) |
Apr 28, 2008 | 12.75 | 12.88 | 12.65 | 12.86 | 16,408 | +0.09(+0.74%) |
Apr 25, 2008 | 13.00 | 13.29 | 12.73 | 12.77 | 34,249 | -0.08(-0.65%) |
Apr 24, 2008 | 12.53 | 12.98 | 12.12 | 12.85 | 74,571 | +0.21(+1.66%) |
Apr 23, 2008 | 12.71 | 12.83 | 12.55 | 12.64 | 46,835 | +0.01(+0.08%) |
Apr 22, 2008 | 12.84 | 12.84 | 12.50 | 12.63 | 66,497 | -0.08(-0.63%) |
Apr 21, 2008 | 12.03 | 12.98 | 12.03 | 12.71 | 48,859 | +0.76(+6.36%) |
Apr 18, 2008 | 12.19 | 12.23 | 11.91 | 11.95 | 56,233 | -0.01(-0.08%) |
Apr 17, 2008 | 11.93 | 12.08 | 11.89 | 11.96 | 28,774 | -0.08(-0.66%) |
Apr 16, 2008 | 11.89 | 12.15 | 11.89 | 12.04 | 59,385 | +0.24(+2.03%) |
Apr 15, 2008 | 12.13 | 12.32 | 11.67 | 11.80 | 53,369 | -0.13(-1.09%) |
Apr 14, 2008 | 12.02 | 12.45 | 11.75 | 11.93 | 50,303 | -0.18(-1.49%) |
Apr 11, 2008 | 12.36 | 12.36 | 11.79 | 12.11 | 67,254 | -0.30(-2.42%) |
Apr 10, 2008 | 12.25 | 12.60 | 12.16 | 12.41 | 33,312 | +0.10(+0.81%) |
Apr 09, 2008 | 12.50 | 12.75 | 12.15 | 12.31 | 59,772 | -0.17(-1.36%) |
Apr 08, 2008 | 12.02 | 12.53 | 11.90 | 12.48 | 58,605 | +0.21(+1.71%) |
Apr 07, 2008 | 13.00 | 13.18 | 12.18 | 12.27 | 93,594 | -0.67(-5.18%) |
Apr 04, 2008 | 12.75 | 13.18 | 12.54 | 12.94 | 82,575 | +0.23(+1.81%) |
Apr 03, 2008 | 12.76 | 13.09 | 12.40 | 12.71 | 81,220 | -0.10(-0.78%) |
Apr 02, 2008 | 12.18 | 12.91 | 12.18 | 12.81 | 68,669 | +0.72(+5.96%) |
Apr 01, 2008 | 12.27 | 12.50 | 12.04 | 12.09 | 98,797 | +0.05(+0.42%) |
Mar 31, 2008 | 12.16 | 12.43 | 11.81 | 12.04 | 69,544 | +0.20(+1.69%) |
Mar 28, 2008 | 12.01 | 12.42 | 11.61 | 11.84 | 107,228 | -0.11(-0.92%) |
Mar 27, 2008 | 11.40 | 12.69 | 11.21 | 11.95 | 108,950 | +0.82(+7.37%) |
Mar 26, 2008 | 11.30 | 11.44 | 10.94 | 11.13 | 41,578 | -0.15(-1.33%) |
Mar 25, 2008 | 10.52 | 11.66 | 10.52 | 11.28 | 86,510 | +0.71(+6.72%) |
Mar 24, 2008 | 10.47 | 11.12 | 10.40 | 10.57 | 77,349 | +0.07(+0.67%) |
Mar 21, 2008 | 10.54 | 10.60 | 10.25 | 10.50 | 52,889 | +0.00(+0.00%) |
Mar 20, 2008 | 10.54 | 10.60 | 10.25 | 10.50 | 52,889 | -0.07(-0.66%) |
Mar 19, 2008 | 11.24 | 11.35 | 10.48 | 10.57 | 51,676 | -1.02(-8.80%) |
Mar 18, 2008 | 10.54 | 11.60 | 10.54 | 11.59 | 38,676 | +1.03(+9.75%) |
Mar 17, 2008 | 10.67 | 11.00 | 9.750 | 10.56 | 82,566 | -0.49(-4.43%) |
Mar 14, 2008 | 11.28 | 11.28 | 10.47 | 11.05 | 73,636 | -0.08(-0.72%) |
Mar 13, 2008 | 10.45 | 11.13 | 10.37 | 11.13 | 66,891 | +0.63(+6.00%) |
Mar 12, 2008 | 10.61 | 10.63 | 10.43 | 10.50 | 81,292 | -0.15(-1.41%) |
Mar 11, 2008 | 10.17 | 11.04 | 10.17 | 10.65 | 39,760 | +0.52(+5.13%) |
Mar 10, 2008 | 10.52 | 10.61 | 9.900 | 10.13 | 55,958 | -0.31(-2.97%) |
Mar 07, 2008 | 10.54 | 10.81 | 10.17 | 10.44 | 58,382 | -0.10(-0.95%) |
Mar 06, 2008 | 11.00 | 11.30 | 10.46 | 10.54 | 68,344 | -0.53(-4.79%) |
Mar 05, 2008 | 10.73 | 11.13 | 10.73 | 11.07 | 92,777 | +0.29(+2.69%) |
Mar 04, 2008 | 11.07 | 11.08 | 10.55 | 10.78 | 122,931 | -0.27(-2.44%) |
Mar 03, 2008 | 12.36 | 12.39 | 10.67 | 11.05 | 150,759 | -1.42(-11.39%) |
Feb 29, 2008 | 12.79 | 12.98 | 12.47 | 12.47 | 65,122 | -0.58(-4.44%) |
Feb 28, 2008 | 13.46 | 13.46 | 12.95 | 13.05 | 49,475 | -0.49(-3.62%) |
Feb 27, 2008 | 13.24 | 13.80 | 12.86 | 13.54 | 65,417 | +0.30(+2.27%) |
Feb 26, 2008 | 13.24 | 13.75 | 13.14 | 13.24 | 69,363 | -0.30(-2.22%) |
Feb 25, 2008 | 12.59 | 13.59 | 12.52 | 13.54 | 108,467 | +1.04(+8.32%) |
Feb 22, 2008 | 12.42 | 12.64 | 12.38 | 12.50 | 93,055 | +0.02(+0.16%) |
Feb 21, 2008 | 12.29 | 12.75 | 12.29 | 12.48 | 105,118 | +0.19(+1.55%) |
Feb 20, 2008 | 11.52 | 12.29 | 11.50 | 12.29 | 160,580 | +0.91(+8.00%) |
Feb 19, 2008 | 12.16 | 12.40 | 11.31 | 11.38 | 70,215 | -0.56(-4.69%) |
Feb 18, 2008 | 12.67 | 12.67 | 11.50 | 11.94 | 102,691 | +0.00(+0.00%) |
Feb 15, 2008 | 12.67 | 12.67 | 11.50 | 11.94 | 102,691 | -0.67(-5.31%) |
Feb 14, 2008 | 11.76 | 12.75 | 11.58 | 12.61 | 444,044 | +1.47(+13.20%) |
Feb 13, 2008 | 10.15 | 11.92 | 9.890 | 11.14 | 355,849 | +1.45(+14.96%) |
Feb 12, 2008 | 10.36 | 10.36 | 9.660 | 9.690 | 72,373 | -0.47(-4.63%) |
Feb 11, 2008 | 9.990 | 10.24 | 9.990 | 10.16 | 44,544 | +0.34(+3.46%) |
Feb 08, 2008 | 9.730 | 9.980 | 9.660 | 9.820 | 32,985 | +0.14(+1.45%) |
Feb 07, 2008 | 9.800 | 9.800 | 9.530 | 9.680 | 45,986 | -0.21(-2.12%) |
Feb 06, 2008 | 10.16 | 10.38 | 9.860 | 9.890 | 25,420 | -0.15(-1.49%) |
Feb 05, 2008 | 10.52 | 10.52 | 10.04 | 10.04 | 35,506 | -0.55(-5.21%) |
Feb 04, 2008 | 10.35 | 10.75 | 10.11 | 10.59 | 57,966 | +0.32(+3.14%) |