Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 11.36 | 11.62 | 11.27 | 11.51 | 986,856 | +0.19(+1.69%) |
Apr 29, 2008 | 11.25 | 11.39 | 11.14 | 11.32 | 669,557 | +0.09(+0.76%) |
Apr 28, 2008 | 11.24 | 11.42 | 11.18 | 11.23 | 456,583 | -0.04(-0.38%) |
Apr 25, 2008 | 11.21 | 11.37 | 11.10 | 11.27 | 348,800 | +0.02(+0.15%) |
Apr 24, 2008 | 11.36 | 11.41 | 11.03 | 11.26 | 625,877 | -0.07(-0.60%) |
Apr 23, 2008 | 11.48 | 11.48 | 11.25 | 11.33 | 399,521 | -0.11(-0.93%) |
Apr 22, 2008 | 11.76 | 11.82 | 11.20 | 11.43 | 809,877 | -0.38(-3.25%) |
Apr 21, 2008 | 11.66 | 11.89 | 11.62 | 11.82 | 689,986 | +0.09(+0.73%) |
Apr 18, 2008 | 11.56 | 11.77 | 11.56 | 11.73 | 632,084 | +0.35(+3.07%) |
Apr 17, 2008 | 10.90 | 11.64 | 10.77 | 11.38 | 1,805,545 | +0.51(+4.66%) |
Apr 16, 2008 | 10.61 | 10.89 | 10.50 | 10.87 | 693,644 | +0.39(+3.70%) |
Apr 15, 2008 | 10.43 | 10.61 | 10.35 | 10.49 | 479,281 | +0.11(+1.07%) |
Apr 14, 2008 | 10.38 | 10.51 | 10.36 | 10.38 | 285,181 | -0.05(-0.45%) |
Apr 11, 2008 | 10.65 | 10.84 | 10.42 | 10.42 | 380,364 | -0.34(-3.17%) |
Apr 10, 2008 | 10.53 | 10.87 | 10.53 | 10.76 | 508,135 | +0.15(+1.45%) |
Apr 09, 2008 | 10.77 | 10.87 | 10.56 | 10.61 | 882,212 | -0.12(-1.15%) |
Apr 08, 2008 | 10.62 | 10.90 | 10.57 | 10.73 | 309,369 | +0.03(+0.28%) |
Apr 07, 2008 | 10.78 | 10.97 | 10.65 | 10.70 | 220,206 | -0.02(-0.16%) |
Apr 04, 2008 | 10.71 | 10.84 | 10.45 | 10.72 | 452,818 | +0.06(+0.52%) |
Apr 03, 2008 | 10.52 | 10.75 | 10.44 | 10.66 | 352,871 | +0.05(+0.44%) |
Apr 02, 2008 | 10.62 | 10.72 | 10.50 | 10.62 | 454,906 | -0.03(-0.28%) |
Apr 01, 2008 | 10.58 | 10.66 | 10.37 | 10.65 | 508,290 | +0.33(+3.18%) |
Mar 31, 2008 | 10.39 | 10.53 | 10.32 | 10.32 | 503,522 | -0.09(-0.82%) |
Mar 28, 2008 | 10.66 | 10.83 | 10.35 | 10.40 | 531,297 | -0.26(-2.40%) |
Mar 27, 2008 | 10.80 | 10.89 | 10.63 | 10.66 | 551,118 | -0.12(-1.07%) |
Mar 26, 2008 | 10.87 | 10.87 | 10.62 | 10.78 | 399,420 | -0.18(-1.63%) |
Mar 25, 2008 | 10.90 | 10.97 | 10.73 | 10.95 | 385,673 | +0.08(+0.71%) |
Mar 24, 2008 | 10.78 | 11.00 | 10.73 | 10.88 | 749,460 | +0.17(+1.55%) |
Mar 21, 2008 | 10.53 | 10.84 | 10.20 | 10.71 | 1,430,250 | +0.00(+0.00%) |
Mar 20, 2008 | 10.53 | 10.84 | 10.20 | 10.71 | 1,430,250 | +0.27(+2.61%) |
Mar 19, 2008 | 10.75 | 10.88 | 10.39 | 10.44 | 664,196 | -0.22(-2.04%) |
Mar 18, 2008 | 11.19 | 11.25 | 10.29 | 10.66 | 1,326,488 | -0.29(-2.69%) |
Mar 17, 2008 | 10.69 | 11.05 | 10.55 | 10.95 | 599,941 | +0.02(+0.19%) |
Mar 14, 2008 | 11.18 | 11.18 | 10.77 | 10.93 | 577,051 | -0.18(-1.61%) |
Mar 13, 2008 | 10.73 | 11.13 | 10.64 | 11.11 | 554,295 | +0.24(+2.20%) |
Mar 12, 2008 | 10.65 | 11.02 | 10.53 | 10.87 | 856,497 | +0.25(+2.33%) |
Mar 11, 2008 | 10.47 | 10.72 | 10.32 | 10.62 | 878,979 | +0.40(+3.92%) |
Mar 10, 2008 | 10.50 | 10.67 | 10.20 | 10.22 | 577,084 | -0.22(-2.08%) |
Mar 07, 2008 | 10.44 | 10.61 | 10.36 | 10.44 | 420,246 | -0.10(-0.93%) |
Mar 06, 2008 | 10.92 | 10.94 | 10.52 | 10.54 | 642,967 | -0.40(-3.70%) |
Mar 05, 2008 | 10.92 | 11.02 | 10.77 | 10.94 | 522,021 | +0.09(+0.83%) |
Mar 04, 2008 | 10.98 | 11.07 | 10.77 | 10.85 | 958,889 | -0.22(-1.96%) |
Mar 03, 2008 | 11.18 | 11.46 | 10.88 | 11.07 | 751,602 | -0.08(-0.69%) |
Feb 29, 2008 | 11.27 | 11.69 | 11.13 | 11.15 | 1,550,441 | -0.24(-2.13%) |
Feb 28, 2008 | 11.47 | 11.60 | 11.33 | 11.39 | 978,511 | -0.12(-1.04%) |
Feb 27, 2008 | 10.57 | 11.94 | 10.57 | 11.51 | 3,635,575 | +0.97(+9.18%) |
Feb 26, 2008 | 10.01 | 10.66 | 9.876 | 10.54 | 1,459,970 | +0.52(+5.19%) |
Feb 25, 2008 | 10.20 | 10.23 | 9.834 | 10.02 | 1,076,675 | -0.13(-1.30%) |
Feb 22, 2008 | 10.16 | 10.36 | 10.05 | 10.15 | 758,624 | -0.01(-0.13%) |
Feb 21, 2008 | 10.35 | 10.49 | 10.12 | 10.17 | 874,625 | -0.16(-1.57%) |
Feb 20, 2008 | 10.35 | 10.42 | 10.16 | 10.33 | 829,644 | -0.07(-0.70%) |
Feb 19, 2008 | 10.47 | 10.49 | 10.33 | 10.40 | 429,356 | +0.06(+0.54%) |
Feb 18, 2008 | 10.31 | 10.38 | 10.14 | 10.35 | 629,776 | +0.00(+0.00%) |
Feb 15, 2008 | 10.31 | 10.38 | 10.14 | 10.35 | 629,776 | +0.00(+0.04%) |
Feb 14, 2008 | 10.88 | 10.95 | 10.34 | 10.34 | 985,575 | -0.48(-4.41%) |
Feb 13, 2008 | 10.42 | 10.90 | 10.42 | 10.82 | 2,543,885 | +0.50(+4.88%) |
Feb 12, 2008 | 10.20 | 10.46 | 10.14 | 10.32 | 872,921 | +0.13(+1.30%) |
Feb 11, 2008 | 10.32 | 10.43 | 10.03 | 10.18 | 916,264 | -0.16(-1.53%) |
Feb 08, 2008 | 10.27 | 10.55 | 10.27 | 10.34 | 787,653 | -0.20(-1.94%) |
Feb 07, 2008 | 10.09 | 10.68 | 10.05 | 10.55 | 829,450 | +0.41(+4.08%) |
Feb 06, 2008 | 10.50 | 10.57 | 10.12 | 10.13 | 528,775 | -0.31(-2.94%) |
Feb 05, 2008 | 10.52 | 10.73 | 10.40 | 10.44 | 676,757 | -0.26(-2.43%) |
Feb 04, 2008 | 10.95 | 11.01 | 10.62 | 10.70 | 848,089 | -0.26(-2.33%) |