Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.92 | 11.07 | 10.49 | 10.65 | 625,323 | -0.28(-2.56%) |
Apr 29, 2008 | 11.06 | 11.11 | 10.92 | 10.93 | 947,143 | -0.10(-0.91%) |
Apr 28, 2008 | 11.30 | 11.48 | 10.93 | 11.03 | 667,130 | -0.26(-2.30%) |
Apr 25, 2008 | 11.23 | 11.75 | 11.05 | 11.29 | 881,912 | +0.53(+4.93%) |
Apr 24, 2008 | 10.35 | 10.86 | 10.21 | 10.76 | 268,921 | +0.42(+4.06%) |
Apr 23, 2008 | 9.960 | 10.38 | 9.960 | 10.34 | 261,304 | +0.40(+4.02%) |
Apr 22, 2008 | 10.14 | 10.14 | 9.790 | 9.940 | 349,886 | -0.28(-2.74%) |
Apr 21, 2008 | 10.15 | 10.29 | 10.05 | 10.22 | 130,381 | -0.02(-0.20%) |
Apr 18, 2008 | 10.39 | 10.62 | 10.07 | 10.24 | 463,706 | +0.12(+1.19%) |
Apr 17, 2008 | 10.15 | 10.30 | 9.990 | 10.12 | 157,835 | -0.06(-0.59%) |
Apr 16, 2008 | 9.900 | 10.31 | 9.900 | 10.18 | 337,038 | +0.40(+4.09%) |
Apr 15, 2008 | 9.640 | 9.790 | 9.460 | 9.780 | 254,525 | +0.19(+1.98%) |
Apr 14, 2008 | 9.670 | 9.840 | 9.480 | 9.590 | 346,804 | -0.10(-1.03%) |
Apr 11, 2008 | 9.950 | 9.950 | 9.650 | 9.690 | 373,159 | -0.23(-2.32%) |
Apr 10, 2008 | 9.800 | 10.15 | 9.770 | 9.920 | 194,281 | +0.10(+1.02%) |
Apr 09, 2008 | 10.04 | 10.10 | 9.760 | 9.820 | 302,866 | -0.19(-1.90%) |
Apr 08, 2008 | 9.860 | 10.28 | 9.740 | 10.01 | 145,447 | +0.10(+1.01%) |
Apr 07, 2008 | 10.25 | 10.31 | 9.900 | 9.910 | 202,715 | -0.31(-3.03%) |
Apr 04, 2008 | 10.25 | 10.34 | 9.950 | 10.22 | 178,505 | +0.02(+0.20%) |
Apr 03, 2008 | 9.900 | 10.42 | 9.900 | 10.20 | 521,004 | +0.17(+1.69%) |
Apr 02, 2008 | 10.18 | 10.47 | 9.920 | 10.03 | 564,722 | -0.13(-1.28%) |
Apr 01, 2008 | 10.27 | 10.39 | 9.890 | 10.16 | 697,655 | +0.16(+1.60%) |
Mar 31, 2008 | 9.640 | 10.15 | 9.520 | 10.00 | 443,928 | +0.34(+3.52%) |
Mar 28, 2008 | 9.490 | 9.870 | 9.430 | 9.660 | 434,099 | +0.16(+1.68%) |
Mar 27, 2008 | 9.660 | 9.680 | 9.400 | 9.500 | 457,674 | -0.14(-1.45%) |
Mar 26, 2008 | 9.380 | 9.670 | 9.270 | 9.640 | 466,073 | +0.20(+2.12%) |
Mar 25, 2008 | 8.980 | 9.490 | 8.930 | 9.440 | 978,539 | +0.44(+4.89%) |
Mar 24, 2008 | 8.130 | 9.190 | 8.020 | 9.000 | 747,116 | +0.99(+12.36%) |
Mar 21, 2008 | 8.040 | 8.200 | 7.850 | 8.010 | 1,147,107 | +0.00(+0.00%) |
Mar 20, 2008 | 8.040 | 8.200 | 7.850 | 8.010 | 1,147,107 | +0.09(+1.14%) |
Mar 19, 2008 | 8.150 | 8.310 | 7.920 | 7.920 | 530,831 | -0.10(-1.25%) |
Mar 18, 2008 | 7.990 | 8.200 | 7.550 | 8.020 | 1,413,187 | +0.25(+3.22%) |
Mar 17, 2008 | 7.630 | 7.970 | 7.630 | 7.770 | 620,884 | -0.10(-1.27%) |
Mar 14, 2008 | 8.280 | 8.330 | 7.830 | 7.870 | 1,020,975 | -0.32(-3.91%) |
Mar 13, 2008 | 8.010 | 8.400 | 7.940 | 8.190 | 524,812 | +0.13(+1.61%) |
Mar 12, 2008 | 8.480 | 8.650 | 8.040 | 8.060 | 370,309 | -0.42(-4.95%) |
Mar 11, 2008 | 8.010 | 8.480 | 7.950 | 8.480 | 371,054 | +0.74(+9.56%) |
Mar 10, 2008 | 7.650 | 7.870 | 7.600 | 7.740 | 481,437 | +0.14(+1.84%) |
Mar 07, 2008 | 7.810 | 8.050 | 7.550 | 7.600 | 456,652 | -0.30(-3.80%) |
Mar 06, 2008 | 8.230 | 8.270 | 7.900 | 7.900 | 439,853 | -0.39(-4.70%) |
Mar 05, 2008 | 8.180 | 8.360 | 8.130 | 8.290 | 532,100 | +0.25(+3.11%) |
Mar 04, 2008 | 7.840 | 8.130 | 7.820 | 8.040 | 949,772 | +0.11(+1.39%) |
Mar 03, 2008 | 8.530 | 8.580 | 7.850 | 7.930 | 979,870 | -0.63(-7.36%) |
Feb 29, 2008 | 8.760 | 8.835 | 8.470 | 8.560 | 535,086 | -0.28(-3.17%) |
Feb 28, 2008 | 9.070 | 9.190 | 8.830 | 8.840 | 327,736 | -0.29(-3.18%) |
Feb 27, 2008 | 9.410 | 9.620 | 9.070 | 9.130 | 414,942 | -0.39(-4.10%) |
Feb 26, 2008 | 9.270 | 9.715 | 9.270 | 9.520 | 661,950 | +0.31(+3.37%) |
Feb 25, 2008 | 9.010 | 9.310 | 8.800 | 9.210 | 475,208 | +0.18(+1.99%) |
Feb 22, 2008 | 8.930 | 9.080 | 8.750 | 9.030 | 265,788 | +0.13(+1.46%) |
Feb 21, 2008 | 9.400 | 9.530 | 8.850 | 8.900 | 277,326 | -0.48(-5.12%) |
Feb 20, 2008 | 9.110 | 9.490 | 8.960 | 9.380 | 249,310 | +0.22(+2.40%) |
Feb 19, 2008 | 9.140 | 9.280 | 8.940 | 9.160 | 259,550 | +0.20(+2.23%) |
Feb 18, 2008 | 8.970 | 9.130 | 8.930 | 8.960 | 400,690 | +0.00(+0.00%) |
Feb 15, 2008 | 8.970 | 9.130 | 8.930 | 8.960 | 400,690 | -0.15(-1.65%) |
Feb 14, 2008 | 9.500 | 9.600 | 8.860 | 9.110 | 497,009 | -0.39(-4.11%) |
Feb 13, 2008 | 9.450 | 9.650 | 9.270 | 9.500 | 440,450 | +0.12(+1.28%) |
Feb 12, 2008 | 9.030 | 9.640 | 8.890 | 9.380 | 489,154 | +0.38(+4.22%) |
Feb 11, 2008 | 8.960 | 9.250 | 8.610 | 9.000 | 845,873 | +0.08(+0.90%) |
Feb 08, 2008 | 8.810 | 9.140 | 8.510 | 8.920 | 1,294,766 | +0.05(+0.56%) |
Feb 07, 2008 | 8.640 | 9.100 | 8.590 | 8.870 | 522,276 | +0.24(+2.78%) |
Feb 06, 2008 | 9.040 | 9.240 | 8.580 | 8.630 | 414,293 | -0.32(-3.58%) |
Feb 05, 2008 | 9.100 | 9.270 | 8.750 | 8.950 | 505,868 | -0.30(-3.24%) |
Feb 04, 2008 | 9.740 | 9.740 | 9.230 | 9.250 | 684,803 | -0.54(-5.52%) |