Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 11.46 | 11.91 | 11.46 | 11.73 | 1,267,046 | +0.21(+1.82%) |
Apr 29, 2008 | 11.77 | 11.85 | 11.39 | 11.52 | 1,525,901 | -0.19(-1.62%) |
Apr 28, 2008 | 11.64 | 11.85 | 11.56 | 11.71 | 419,766 | -0.01(-0.09%) |
Apr 25, 2008 | 11.60 | 11.78 | 11.55 | 11.72 | 448,724 | +0.20(+1.74%) |
Apr 24, 2008 | 11.50 | 11.81 | 11.50 | 11.52 | 944,764 | -0.18(-1.54%) |
Apr 23, 2008 | 11.73 | 11.79 | 11.53 | 11.70 | 1,527,499 | -0.10(-0.85%) |
Apr 22, 2008 | 11.92 | 11.95 | 11.72 | 11.80 | 576,489 | -0.18(-1.50%) |
Apr 21, 2008 | 11.83 | 12.02 | 11.79 | 11.98 | 755,697 | +0.00(+0.00%) |
Apr 18, 2008 | 11.79 | 12.00 | 11.78 | 11.98 | 2,131,569 | +0.19(+1.61%) |
Apr 17, 2008 | 11.52 | 11.84 | 11.52 | 11.79 | 1,294,616 | +0.19(+1.64%) |
Apr 16, 2008 | 11.37 | 11.61 | 11.37 | 11.60 | 1,505,877 | +0.15(+1.31%) |
Apr 15, 2008 | 11.47 | 11.54 | 11.35 | 11.45 | 1,103,269 | +0.04(+0.35%) |
Apr 14, 2008 | 11.47 | 11.56 | 11.35 | 11.41 | 887,722 | -0.10(-0.87%) |
Apr 11, 2008 | 11.60 | 11.68 | 11.38 | 11.51 | 2,353,547 | -0.13(-1.12%) |
Apr 10, 2008 | 11.62 | 11.70 | 11.36 | 11.64 | 3,411,019 | -0.01(-0.09%) |
Apr 09, 2008 | 11.30 | 11.72 | 11.23 | 11.65 | 1,312,772 | +0.33(+2.92%) |
Apr 08, 2008 | 11.25 | 11.38 | 11.17 | 11.32 | 1,127,796 | -0.06(-0.53%) |
Apr 07, 2008 | 11.40 | 11.45 | 11.32 | 11.38 | 1,292,862 | -0.05(-0.44%) |
Apr 04, 2008 | 11.28 | 11.44 | 11.26 | 11.43 | 980,976 | +0.03(+0.26%) |
Apr 03, 2008 | 11.39 | 11.44 | 11.31 | 11.40 | 690,470 | +0.08(+0.71%) |
Apr 02, 2008 | 11.34 | 11.55 | 11.23 | 11.32 | 2,541,332 | +0.01(+0.09%) |
Apr 01, 2008 | 10.90 | 11.50 | 10.74 | 11.31 | 1,939,515 | +0.41(+3.76%) |
Mar 31, 2008 | 10.88 | 10.90 | 10.45 | 10.90 | 1,524,680 | +0.10(+0.93%) |
Mar 28, 2008 | 10.86 | 11.03 | 10.75 | 10.80 | 749,381 | -0.13(-1.19%) |
Mar 27, 2008 | 10.85 | 10.93 | 10.58 | 10.93 | 840,680 | +0.13(+1.20%) |
Mar 26, 2008 | 10.86 | 10.95 | 10.72 | 10.80 | 1,629,264 | -0.18(-1.64%) |
Mar 25, 2008 | 10.64 | 10.98 | 10.64 | 10.98 | 1,720,873 | +0.26(+2.43%) |
Mar 24, 2008 | 10.30 | 10.74 | 10.30 | 10.72 | 1,818,476 | +0.32(+3.08%) |
Mar 21, 2008 | 10.31 | 10.40 | 10.18 | 10.40 | 1,091,484 | +0.00(+0.00%) |
Mar 20, 2008 | 10.31 | 10.40 | 10.18 | 10.40 | 1,091,484 | +0.02(+0.19%) |
Mar 19, 2008 | 10.70 | 10.70 | 10.31 | 10.38 | 911,133 | -0.32(-2.99%) |
Mar 18, 2008 | 10.49 | 10.70 | 10.47 | 10.70 | 964,302 | +0.33(+3.18%) |
Mar 17, 2008 | 10.29 | 10.48 | 10.25 | 10.37 | 4,456,250 | -0.18(-1.71%) |
Mar 14, 2008 | 10.60 | 10.70 | 10.51 | 10.55 | 508,638 | -0.15(-1.40%) |
Mar 13, 2008 | 10.48 | 10.72 | 10.18 | 10.70 | 1,055,500 | +0.11(+1.04%) |
Mar 12, 2008 | 10.55 | 10.74 | 10.55 | 10.59 | 582,574 | -0.03(-0.28%) |
Mar 11, 2008 | 10.72 | 10.79 | 10.51 | 10.62 | 1,144,265 | -0.10(-0.93%) |
Mar 10, 2008 | 10.66 | 10.78 | 10.64 | 10.72 | 1,017,106 | +0.06(+0.56%) |
Mar 07, 2008 | 10.74 | 10.80 | 10.52 | 10.66 | 730,418 | -0.24(-2.20%) |
Mar 06, 2008 | 10.96 | 10.96 | 10.83 | 10.90 | 1,090,809 | +0.06(+0.55%) |
Mar 05, 2008 | 10.90 | 10.97 | 10.76 | 10.84 | 4,231,383 | +0.09(+0.84%) |
Mar 04, 2008 | 10.90 | 10.93 | 10.70 | 10.75 | 1,098,105 | -0.15(-1.38%) |
Mar 03, 2008 | 10.80 | 10.94 | 10.80 | 10.90 | 935,503 | +0.00(+0.00%) |
Feb 29, 2008 | 10.90 | 11.01 | 10.74 | 10.90 | 843,142 | -0.05(-0.46%) |
Feb 28, 2008 | 10.95 | 11.00 | 10.85 | 10.95 | 651,519 | +0.01(+0.09%) |
Feb 27, 2008 | 10.75 | 10.97 | 10.75 | 10.94 | 1,244,131 | +0.07(+0.64%) |
Feb 26, 2008 | 10.90 | 11.00 | 10.80 | 10.87 | 2,742,664 | -0.05(-0.46%) |
Feb 25, 2008 | 10.84 | 10.96 | 10.80 | 10.92 | 594,386 | +0.00(+0.00%) |
Feb 22, 2008 | 10.96 | 11.00 | 10.87 | 10.92 | 968,031 | -0.07(-0.64%) |
Feb 21, 2008 | 10.62 | 11.06 | 10.62 | 10.99 | 730,731 | +0.35(+3.29%) |
Feb 20, 2008 | 10.70 | 10.90 | 10.53 | 10.64 | 937,212 | -0.06(-0.56%) |
Feb 19, 2008 | 10.95 | 10.95 | 10.65 | 10.70 | 754,310 | -0.23(-2.10%) |
Feb 18, 2008 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.87 | 10.98 | 10.77 | 10.93 | 593,040 | +0.05(+0.46%) |
Feb 14, 2008 | 10.97 | 11.01 | 10.78 | 10.88 | 1,003,346 | -0.17(-1.54%) |
Feb 13, 2008 | 10.84 | 11.05 | 10.76 | 11.05 | 1,204,526 | +0.29(+2.70%) |
Feb 12, 2008 | 10.26 | 10.89 | 10.26 | 10.76 | 968,761 | +0.40(+3.86%) |
Feb 11, 2008 | 10.20 | 10.41 | 10.12 | 10.36 | 758,699 | +0.06(+0.58%) |
Feb 08, 2008 | 10.47 | 10.63 | 10.17 | 10.30 | 1,350,634 | -0.24(-2.28%) |
Feb 07, 2008 | 10.10 | 10.60 | 10.10 | 10.54 | 1,091,931 | +0.33(+3.23%) |
Feb 06, 2008 | 10.34 | 10.35 | 10.12 | 10.21 | 1,249,388 | +0.05(+0.49%) |
Feb 05, 2008 | 10.06 | 10.50 | 10.00 | 10.16 | 2,344,841 | -0.14(-1.36%) |
Feb 04, 2008 | 10.50 | 10.64 | 10.11 | 10.30 | 1,033,185 | -0.24(-2.28%) |