Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 11.94 | 11.94 | 11.70 | 11.70 | 1,742 | -0.10(-0.88%) |
Apr 29, 2008 | 11.85 | 11.85 | 11.80 | 11.80 | 1,452 | -0.20(-1.66%) |
Apr 28, 2008 | 12.09 | 12.47 | 11.96 | 12.00 | 6,572 | +0.01(+0.12%) |
Apr 25, 2008 | 11.91 | 11.99 | 11.90 | 11.99 | 3,449 | +0.30(+2.53%) |
Apr 24, 2008 | 11.69 | 11.69 | 11.69 | 11.69 | 0 | +0.00(+0.00%) |
Apr 23, 2008 | 11.69 | 11.73 | 11.63 | 11.69 | 5,641 | +0.10(+0.90%) |
Apr 22, 2008 | 11.49 | 11.59 | 11.49 | 11.59 | 726 | -0.17(-1.41%) |
Apr 21, 2008 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | +0.00(+0.00%) |
Apr 18, 2008 | 11.82 | 11.93 | 11.71 | 11.75 | 16,700 | +0.04(+0.35%) |
Apr 17, 2008 | 11.63 | 11.72 | 11.61 | 11.71 | 1,452 | +0.04(+0.36%) |
Apr 16, 2008 | 11.43 | 11.67 | 11.42 | 11.67 | 5,300 | +0.55(+4.95%) |
Apr 15, 2008 | 11.18 | 11.18 | 11.10 | 11.12 | 4,066 | -0.01(-0.06%) |
Apr 14, 2008 | 11.16 | 11.24 | 11.13 | 11.13 | 2,149 | -0.10(-0.86%) |
Apr 11, 2008 | 11.29 | 11.29 | 11.22 | 11.22 | 7,696 | -0.05(-0.49%) |
Apr 10, 2008 | 11.27 | 11.40 | 11.27 | 11.28 | 9,729 | +0.07(+0.61%) |
Apr 09, 2008 | 11.37 | 11.42 | 11.21 | 11.21 | 1,016 | -0.33(-2.86%) |
Apr 08, 2008 | 11.53 | 11.61 | 11.46 | 11.54 | 1,887 | -0.13(-1.12%) |
Apr 07, 2008 | 11.65 | 11.67 | 11.53 | 11.67 | 3,340 | -0.03(-0.24%) |
Apr 04, 2008 | 11.85 | 11.85 | 11.70 | 11.70 | 2,468 | -0.22(-1.85%) |
Apr 03, 2008 | 11.97 | 11.97 | 11.58 | 11.92 | 12,198 | +0.30(+2.55%) |
Apr 02, 2008 | 11.63 | 11.68 | 11.55 | 11.62 | 6,535 | +0.43(+3.88%) |
Apr 01, 2008 | 11.17 | 11.19 | 11.17 | 11.19 | 1,307 | +0.13(+1.18%) |
Mar 31, 2008 | 11.00 | 11.46 | 11.00 | 11.06 | 3,877 | +0.12(+1.07%) |
Mar 28, 2008 | 11.04 | 11.17 | 10.94 | 10.94 | 6,244 | -0.16(-1.43%) |
Mar 27, 2008 | 11.37 | 11.37 | 11.10 | 11.10 | 7,115 | -0.12(-1.04%) |
Mar 26, 2008 | 11.19 | 11.27 | 11.19 | 11.22 | 2,759 | -0.23(-1.99%) |
Mar 25, 2008 | 11.40 | 11.44 | 11.40 | 11.44 | 290 | +0.01(+0.12%) |
Mar 24, 2008 | 11.85 | 11.85 | 11.27 | 11.43 | 19,605 | +0.15(+1.34%) |
Mar 21, 2008 | 10.98 | 11.28 | 10.78 | 11.28 | 13,505 | +0.00(+0.00%) |
Mar 20, 2008 | 10.98 | 11.28 | 10.78 | 11.28 | 13,505 | +0.52(+4.80%) |
Mar 19, 2008 | 10.90 | 10.94 | 10.76 | 10.76 | 1,742 | +0.01(+0.06%) |
Mar 18, 2008 | 10.69 | 10.76 | 10.65 | 10.76 | 580 | +0.43(+4.13%) |
Mar 17, 2008 | 10.14 | 10.33 | 10.10 | 10.33 | 1,742 | -0.09(-0.86%) |
Mar 14, 2008 | 10.67 | 10.67 | 10.34 | 10.42 | 2,468 | -0.02(-0.20%) |
Mar 13, 2008 | 10.36 | 10.44 | 10.36 | 10.44 | 726 | +0.17(+1.61%) |
Mar 12, 2008 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | +0.00(+0.00%) |
Mar 11, 2008 | 10.22 | 10.27 | 10.18 | 10.27 | 1,452 | +0.19(+1.84%) |
Mar 10, 2008 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | +0.00(+0.00%) |
Mar 07, 2008 | 9.950 | 10.09 | 9.916 | 10.09 | 3,340 | -0.28(-2.72%) |
Mar 06, 2008 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | +0.00(+0.00%) |
Mar 05, 2008 | 10.40 | 10.40 | 10.37 | 10.37 | 290 | +0.13(+1.28%) |
Mar 04, 2008 | 10.25 | 10.25 | 10.24 | 10.24 | 1,452 | -0.20(-1.91%) |
Mar 03, 2008 | 10.42 | 10.44 | 10.40 | 10.44 | 3,630 | -0.03(-0.26%) |
Feb 29, 2008 | 10.49 | 10.49 | 10.47 | 10.47 | 290 | -0.14(-1.30%) |
Feb 28, 2008 | 10.60 | 10.61 | 10.60 | 10.60 | 435 | -0.19(-1.72%) |
Feb 27, 2008 | 10.91 | 10.91 | 10.78 | 10.79 | 13,796 | -0.03(-0.32%) |
Feb 26, 2008 | 10.78 | 10.88 | 10.74 | 10.82 | 8,858 | +0.16(+1.49%) |
Feb 25, 2008 | 10.40 | 10.67 | 10.39 | 10.67 | 8,713 | +0.26(+2.52%) |
Feb 22, 2008 | 10.17 | 10.40 | 10.17 | 10.40 | 1,742 | -0.17(-1.63%) |
Feb 21, 2008 | 10.58 | 10.58 | 10.58 | 10.58 | 145 | +0.15(+1.45%) |
Feb 20, 2008 | 10.34 | 10.46 | 10.27 | 10.43 | 4,066 | +0.10(+0.93%) |
Feb 19, 2008 | 10.47 | 10.47 | 10.32 | 10.33 | 1,161 | -0.04(-0.40%) |
Feb 18, 2008 | 10.33 | 10.39 | 10.26 | 10.37 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.33 | 10.39 | 10.26 | 10.37 | 11,182 | -0.01(-0.13%) |
Feb 14, 2008 | 10.56 | 10.56 | 10.38 | 10.38 | 1,742 | -0.18(-1.69%) |
Feb 13, 2008 | 10.51 | 10.58 | 10.51 | 10.56 | 580 | +0.19(+1.79%) |
Feb 12, 2008 | 10.45 | 10.45 | 10.38 | 10.38 | 726 | +0.12(+1.14%) |
Feb 11, 2008 | 10.27 | 10.32 | 10.24 | 10.26 | 2,178 | -0.21(-2.04%) |
Feb 08, 2008 | 10.71 | 10.71 | 10.47 | 10.47 | 15,103 | -0.14(-1.36%) |
Feb 07, 2008 | 10.71 | 10.71 | 10.62 | 10.62 | 1,452 | -0.04(-0.39%) |
Feb 06, 2008 | 10.78 | 10.79 | 10.60 | 10.66 | 2,323 | -0.19(-1.78%) |
Feb 05, 2008 | 11.02 | 11.02 | 10.85 | 10.85 | 1,742 | -0.25(-2.29%) |
Feb 04, 2008 | 11.18 | 11.18 | 10.99 | 11.11 | 12,344 | +0.31(+2.87%) |