Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.72 | 11.23 | 10.66 | 10.75 | 232,577 | +0.00(+0.00%) |
Apr 29, 2008 | 10.93 | 11.02 | 10.67 | 10.75 | 218,247 | -0.18(-1.66%) |
Apr 28, 2008 | 10.81 | 11.00 | 10.66 | 10.93 | 179,051 | +0.12(+1.11%) |
Apr 25, 2008 | 11.06 | 11.06 | 10.76 | 10.81 | 490,520 | -0.19(-1.74%) |
Apr 24, 2008 | 10.84 | 11.07 | 10.73 | 11.00 | 173,804 | +0.23(+2.13%) |
Apr 23, 2008 | 10.83 | 10.93 | 10.73 | 10.77 | 93,707 | -0.01(-0.09%) |
Apr 22, 2008 | 10.80 | 10.81 | 10.65 | 10.78 | 140,893 | -0.09(-0.79%) |
Apr 21, 2008 | 10.66 | 10.92 | 10.66 | 10.87 | 119,363 | +0.14(+1.29%) |
Apr 18, 2008 | 10.84 | 10.85 | 10.71 | 10.73 | 276,852 | +0.00(+0.04%) |
Apr 17, 2008 | 10.81 | 10.90 | 10.64 | 10.72 | 234,805 | -0.11(-1.06%) |
Apr 16, 2008 | 10.86 | 11.06 | 10.79 | 10.84 | 383,935 | +0.08(+0.76%) |
Apr 15, 2008 | 10.71 | 10.79 | 10.65 | 10.76 | 331,835 | +0.11(+0.99%) |
Apr 14, 2008 | 10.64 | 10.82 | 10.60 | 10.65 | 289,585 | -0.01(-0.13%) |
Apr 11, 2008 | 10.84 | 10.85 | 10.60 | 10.67 | 339,869 | -0.22(-2.06%) |
Apr 10, 2008 | 10.96 | 11.06 | 10.63 | 10.89 | 486,598 | -0.01(-0.09%) |
Apr 09, 2008 | 10.97 | 11.07 | 10.75 | 10.90 | 698,968 | -0.01(-0.13%) |
Apr 08, 2008 | 10.60 | 11.01 | 10.53 | 10.92 | 333,873 | +0.38(+3.59%) |
Apr 07, 2008 | 10.62 | 10.67 | 10.51 | 10.54 | 106,426 | -0.02(-0.18%) |
Apr 04, 2008 | 10.67 | 10.79 | 10.52 | 10.56 | 187,302 | -0.13(-1.21%) |
Apr 03, 2008 | 10.40 | 10.70 | 10.40 | 10.69 | 221,795 | +0.26(+2.52%) |
Apr 02, 2008 | 10.38 | 10.47 | 10.29 | 10.42 | 197,127 | +0.09(+0.88%) |
Apr 01, 2008 | 10.19 | 10.38 | 10.13 | 10.33 | 370,006 | +0.23(+2.32%) |
Mar 31, 2008 | 10.24 | 10.44 | 10.06 | 10.10 | 356,628 | -0.13(-1.31%) |
Mar 28, 2008 | 10.43 | 10.48 | 10.23 | 10.23 | 344,290 | -0.09(-0.88%) |
Mar 27, 2008 | 10.64 | 10.69 | 10.30 | 10.32 | 258,352 | -0.25(-2.40%) |
Mar 26, 2008 | 10.52 | 10.61 | 10.45 | 10.58 | 344,294 | +0.06(+0.59%) |
Mar 25, 2008 | 10.53 | 10.59 | 10.40 | 10.51 | 243,535 | +0.01(+0.09%) |
Mar 24, 2008 | 10.48 | 10.60 | 10.40 | 10.51 | 442,963 | +0.08(+0.78%) |
Mar 21, 2008 | 10.28 | 10.42 | 10.17 | 10.42 | 683,572 | +0.00(+0.00%) |
Mar 20, 2008 | 10.28 | 10.42 | 10.17 | 10.42 | 683,572 | +0.26(+2.54%) |
Mar 19, 2008 | 10.29 | 10.42 | 10.17 | 10.17 | 358,718 | -0.07(-0.70%) |
Mar 18, 2008 | 10.43 | 10.43 | 9.950 | 10.24 | 278,504 | +0.02(+0.23%) |
Mar 17, 2008 | 10.09 | 10.43 | 10.06 | 10.21 | 192,319 | -0.14(-1.34%) |
Mar 14, 2008 | 10.58 | 10.67 | 10.21 | 10.35 | 178,937 | -0.23(-2.21%) |
Mar 13, 2008 | 10.06 | 10.69 | 10.01 | 10.59 | 371,470 | +0.28(+2.74%) |
Mar 12, 2008 | 10.47 | 10.73 | 10.29 | 10.30 | 287,016 | -0.13(-1.28%) |
Mar 11, 2008 | 9.692 | 10.44 | 9.687 | 10.44 | 330,878 | +0.84(+8.77%) |
Mar 10, 2008 | 9.998 | 9.998 | 9.548 | 9.596 | 431,350 | -0.38(-3.79%) |
Mar 07, 2008 | 9.735 | 10.09 | 9.735 | 9.974 | 338,023 | +0.24(+2.46%) |
Mar 06, 2008 | 10.32 | 10.32 | 9.701 | 9.735 | 349,520 | -0.62(-5.96%) |
Mar 05, 2008 | 10.52 | 10.58 | 10.17 | 10.35 | 417,250 | -0.11(-1.01%) |
Mar 04, 2008 | 10.65 | 10.68 | 10.38 | 10.46 | 487,907 | -0.18(-1.71%) |
Mar 03, 2008 | 10.62 | 10.69 | 10.47 | 10.64 | 340,322 | +0.01(+0.09%) |
Feb 29, 2008 | 10.61 | 10.76 | 10.55 | 10.63 | 349,102 | -0.09(-0.85%) |
Feb 28, 2008 | 10.78 | 11.00 | 10.70 | 10.72 | 308,966 | -0.17(-1.54%) |
Feb 27, 2008 | 11.24 | 11.24 | 10.88 | 10.89 | 521,354 | -0.58(-5.09%) |
Feb 26, 2008 | 11.42 | 11.61 | 11.33 | 11.47 | 255,869 | -0.03(-0.25%) |
Feb 25, 2008 | 11.14 | 11.53 | 11.00 | 11.50 | 274,892 | +0.32(+2.87%) |
Feb 22, 2008 | 10.97 | 11.19 | 10.85 | 11.18 | 373,431 | +0.21(+1.87%) |
Feb 21, 2008 | 11.25 | 11.57 | 10.86 | 10.97 | 1,385,585 | -0.26(-2.34%) |
Feb 20, 2008 | 11.32 | 11.34 | 11.17 | 11.24 | 302,044 | -0.11(-0.93%) |
Feb 19, 2008 | 11.46 | 11.46 | 11.19 | 11.34 | 302,694 | -0.03(-0.29%) |
Feb 18, 2008 | 10.92 | 11.38 | 10.91 | 11.38 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.92 | 11.38 | 10.91 | 11.38 | 210,222 | +0.38(+3.48%) |
Feb 14, 2008 | 11.15 | 11.19 | 10.95 | 10.99 | 230,376 | -0.14(-1.29%) |
Feb 13, 2008 | 11.06 | 11.19 | 10.99 | 11.14 | 285,118 | +0.20(+1.79%) |
Feb 12, 2008 | 10.84 | 11.22 | 10.80 | 10.94 | 314,819 | +0.18(+1.64%) |
Feb 11, 2008 | 10.91 | 10.99 | 10.65 | 10.76 | 351,284 | -0.11(-1.01%) |
Feb 08, 2008 | 10.95 | 10.97 | 10.78 | 10.87 | 392,165 | -0.12(-1.13%) |
Feb 07, 2008 | 10.73 | 11.05 | 10.66 | 11.00 | 662,918 | +0.24(+2.27%) |
Feb 06, 2008 | 10.70 | 11.09 | 10.58 | 10.75 | 421,013 | +0.13(+1.22%) |
Feb 05, 2008 | 10.61 | 10.96 | 10.60 | 10.62 | 371,959 | -0.13(-1.24%) |
Feb 04, 2008 | 10.49 | 10.78 | 10.20 | 10.76 | 397,395 | +0.11(+1.03%) |