Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.76 | 11.05 | 10.76 | 10.96 | 920,043 | +0.30(+2.81%) |
Apr 29, 2008 | 10.59 | 10.89 | 10.59 | 10.66 | 96,738 | +0.08(+0.76%) |
Apr 28, 2008 | 10.45 | 10.68 | 10.38 | 10.58 | 135,291 | +0.11(+1.05%) |
Apr 25, 2008 | 10.42 | 10.59 | 10.16 | 10.47 | 93,974 | +0.07(+0.67%) |
Apr 24, 2008 | 9.690 | 10.52 | 9.630 | 10.40 | 156,183 | +0.75(+7.77%) |
Apr 23, 2008 | 10.02 | 10.02 | 9.600 | 9.650 | 121,900 | -0.35(-3.50%) |
Apr 22, 2008 | 10.23 | 10.40 | 9.890 | 10.00 | 143,619 | -0.30(-2.91%) |
Apr 21, 2008 | 10.16 | 10.33 | 9.990 | 10.30 | 102,546 | +0.09(+0.88%) |
Apr 18, 2008 | 10.21 | 10.47 | 10.04 | 10.21 | 133,371 | +0.17(+1.69%) |
Apr 17, 2008 | 10.07 | 10.34 | 9.910 | 10.04 | 107,513 | -0.05(-0.50%) |
Apr 16, 2008 | 10.08 | 10.23 | 10.04 | 10.09 | 152,446 | +0.09(+0.90%) |
Apr 15, 2008 | 10.16 | 10.16 | 9.850 | 10.00 | 135,504 | -0.13(-1.28%) |
Apr 14, 2008 | 10.18 | 10.40 | 10.03 | 10.13 | 151,062 | -0.08(-0.78%) |
Apr 11, 2008 | 10.35 | 10.89 | 10.19 | 10.21 | 200,083 | -0.65(-5.99%) |
Apr 10, 2008 | 10.82 | 10.93 | 10.64 | 10.86 | 269,641 | +0.06(+0.56%) |
Apr 09, 2008 | 11.08 | 11.46 | 10.78 | 10.80 | 139,073 | -0.29(-2.61%) |
Apr 08, 2008 | 11.03 | 11.29 | 11.02 | 11.09 | 136,753 | -0.05(-0.45%) |
Apr 07, 2008 | 11.09 | 11.40 | 10.92 | 11.14 | 157,172 | +0.11(+1.00%) |
Apr 04, 2008 | 11.03 | 11.26 | 10.77 | 11.03 | 180,956 | +0.03(+0.27%) |
Apr 03, 2008 | 11.34 | 11.46 | 10.72 | 11.00 | 486,029 | -0.50(-4.35%) |
Apr 02, 2008 | 11.97 | 12.78 | 11.37 | 11.50 | 444,391 | -0.65(-5.35%) |
Apr 01, 2008 | 11.92 | 12.21 | 11.77 | 12.15 | 315,167 | +0.55(+4.74%) |
Mar 31, 2008 | 11.15 | 12.13 | 11.15 | 11.60 | 297,209 | +0.47(+4.22%) |
Mar 28, 2008 | 11.47 | 11.57 | 11.12 | 11.13 | 141,551 | -0.34(-2.96%) |
Mar 27, 2008 | 11.91 | 12.02 | 11.44 | 11.47 | 167,527 | -0.39(-3.29%) |
Mar 26, 2008 | 11.96 | 12.08 | 11.83 | 11.86 | 108,027 | -0.13(-1.08%) |
Mar 25, 2008 | 11.83 | 12.10 | 11.74 | 11.99 | 101,812 | +0.11(+0.93%) |
Mar 24, 2008 | 11.54 | 12.17 | 11.43 | 11.88 | 211,201 | +0.46(+4.03%) |
Mar 21, 2008 | 11.55 | 11.63 | 11.11 | 11.42 | 636,222 | +0.00(+0.00%) |
Mar 20, 2008 | 11.55 | 11.63 | 11.11 | 11.42 | 636,222 | -0.01(-0.09%) |
Mar 19, 2008 | 11.55 | 12.32 | 11.43 | 11.43 | 161,149 | -0.04(-0.35%) |
Mar 18, 2008 | 11.71 | 12.28 | 11.09 | 11.47 | 300,301 | +0.01(+0.09%) |
Mar 17, 2008 | 11.51 | 11.75 | 10.98 | 11.46 | 212,283 | -0.35(-2.96%) |
Mar 14, 2008 | 12.34 | 12.40 | 11.65 | 11.81 | 184,863 | -0.42(-3.43%) |
Mar 13, 2008 | 11.56 | 12.30 | 11.31 | 12.23 | 336,346 | +0.49(+4.17%) |
Mar 12, 2008 | 11.58 | 12.03 | 11.48 | 11.74 | 371,572 | +0.16(+1.38%) |
Mar 11, 2008 | 11.72 | 12.22 | 11.38 | 11.58 | 261,439 | +0.14(+1.22%) |
Mar 10, 2008 | 11.75 | 11.99 | 11.33 | 11.44 | 284,113 | -0.34(-2.89%) |
Mar 07, 2008 | 11.46 | 12.15 | 11.42 | 11.78 | 256,312 | +0.14(+1.20%) |
Mar 06, 2008 | 11.79 | 11.90 | 11.37 | 11.64 | 276,373 | -0.24(-2.02%) |
Mar 05, 2008 | 12.04 | 12.31 | 11.83 | 11.88 | 461,243 | -0.15(-1.25%) |
Mar 04, 2008 | 12.13 | 12.57 | 11.83 | 12.03 | 345,642 | -0.30(-2.43%) |
Mar 03, 2008 | 12.58 | 12.70 | 12.05 | 12.33 | 361,486 | -0.34(-2.68%) |
Feb 29, 2008 | 12.58 | 12.76 | 12.27 | 12.67 | 453,241 | +0.09(+0.72%) |
Feb 28, 2008 | 13.05 | 13.29 | 12.57 | 12.58 | 230,816 | -0.54(-4.12%) |
Feb 27, 2008 | 12.81 | 13.24 | 12.72 | 13.12 | 258,780 | +0.16(+1.23%) |
Feb 26, 2008 | 12.25 | 13.04 | 12.06 | 12.96 | 407,780 | +0.60(+4.85%) |
Feb 25, 2008 | 12.40 | 12.78 | 12.18 | 12.36 | 352,143 | +0.00(+0.00%) |
Feb 22, 2008 | 12.51 | 12.84 | 12.10 | 12.36 | 451,894 | -0.14(-1.12%) |
Feb 21, 2008 | 12.52 | 12.81 | 12.20 | 12.50 | 389,966 | +0.04(+0.32%) |
Feb 20, 2008 | 12.45 | 12.95 | 12.34 | 12.46 | 500,554 | -0.08(-0.64%) |
Feb 19, 2008 | 12.16 | 12.78 | 12.16 | 12.54 | 269,700 | +0.39(+3.21%) |
Feb 18, 2008 | 12.05 | 12.34 | 12.00 | 12.15 | 263,369 | +0.00(+0.00%) |
Feb 15, 2008 | 12.05 | 12.34 | 12.00 | 12.15 | 263,369 | +0.01(+0.08%) |
Feb 14, 2008 | 12.52 | 12.68 | 11.97 | 12.14 | 313,370 | -0.41(-3.27%) |
Feb 13, 2008 | 12.28 | 12.83 | 12.28 | 12.55 | 266,257 | +0.37(+3.04%) |
Feb 12, 2008 | 12.01 | 12.35 | 12.00 | 12.18 | 265,942 | +0.18(+1.50%) |
Feb 11, 2008 | 11.84 | 12.28 | 11.84 | 12.00 | 267,658 | +0.12(+1.01%) |
Feb 08, 2008 | 11.87 | 12.17 | 11.77 | 11.88 | 258,907 | -0.03(-0.25%) |
Feb 07, 2008 | 12.50 | 12.50 | 11.67 | 11.91 | 562,809 | -0.64(-5.10%) |
Feb 06, 2008 | 13.34 | 13.42 | 12.49 | 12.55 | 533,373 | -0.74(-5.57%) |
Feb 05, 2008 | 13.69 | 13.91 | 13.19 | 13.29 | 550,625 | -0.65(-4.66%) |
Feb 04, 2008 | 13.19 | 14.18 | 12.87 | 13.94 | 749,436 | +0.74(+5.61%) |