Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.30 | 10.35 | 9.919 | 9.920 | 5,198,710 | -0.30(-2.97%) |
Apr 29, 2008 | 10.15 | 10.32 | 10.15 | 10.22 | 3,506,430 | -0.07(-0.68%) |
Apr 28, 2008 | 10.46 | 10.49 | 10.22 | 10.29 | 4,313,532 | -0.16(-1.57%) |
Apr 25, 2008 | 10.36 | 10.49 | 10.12 | 10.46 | 4,537,570 | +0.20(+2.00%) |
Apr 24, 2008 | 9.938 | 10.35 | 9.897 | 10.25 | 5,788,553 | +0.37(+3.73%) |
Apr 23, 2008 | 9.978 | 10.05 | 9.838 | 9.885 | 4,217,120 | -0.03(-0.29%) |
Apr 22, 2008 | 10.07 | 10.12 | 9.821 | 9.914 | 11,415,454 | -0.22(-2.14%) |
Apr 21, 2008 | 10.08 | 10.22 | 10.01 | 10.13 | 8,820,155 | -0.01(-0.11%) |
Apr 18, 2008 | 10.22 | 10.36 | 10.11 | 10.14 | 6,516,546 | +0.05(+0.46%) |
Apr 17, 2008 | 10.53 | 10.56 | 9.803 | 10.10 | 20,248,068 | -0.43(-4.06%) |
Apr 16, 2008 | 10.33 | 10.54 | 10.22 | 10.52 | 7,429,425 | +0.35(+3.45%) |
Apr 15, 2008 | 10.26 | 10.29 | 10.03 | 10.17 | 3,897,114 | +0.06(+0.58%) |
Apr 14, 2008 | 10.41 | 10.45 | 10.08 | 10.11 | 5,419,206 | -0.23(-2.20%) |
Apr 11, 2008 | 10.36 | 10.57 | 10.28 | 10.34 | 6,492,769 | -0.05(-0.51%) |
Apr 10, 2008 | 10.46 | 10.48 | 10.28 | 10.39 | 7,981,980 | -0.07(-0.67%) |
Apr 09, 2008 | 10.60 | 10.65 | 10.42 | 10.46 | 7,094,707 | -0.12(-1.10%) |
Apr 08, 2008 | 10.60 | 10.67 | 10.53 | 10.58 | 6,347,378 | +0.03(+0.28%) |
Apr 07, 2008 | 10.69 | 10.82 | 10.50 | 10.55 | 7,271,416 | +0.11(+1.06%) |
Apr 04, 2008 | 10.60 | 10.61 | 10.41 | 10.44 | 6,416,185 | -0.07(-0.67%) |
Apr 03, 2008 | 10.51 | 10.64 | 10.42 | 10.51 | 6,774,156 | -0.15(-1.37%) |
Apr 02, 2008 | 10.77 | 10.83 | 10.52 | 10.66 | 5,817,869 | -0.05(-0.49%) |
Apr 01, 2008 | 10.26 | 10.71 | 10.26 | 10.71 | 11,781,585 | +0.59(+5.83%) |
Mar 31, 2008 | 10.04 | 10.25 | 9.879 | 10.12 | 9,737,529 | +0.04(+0.35%) |
Mar 28, 2008 | 10.47 | 10.49 | 10.02 | 10.08 | 6,869,138 | -0.33(-3.14%) |
Mar 27, 2008 | 10.38 | 10.58 | 10.07 | 10.41 | 8,573,959 | +0.14(+1.37%) |
Mar 26, 2008 | 10.67 | 10.67 | 10.21 | 10.27 | 7,562,177 | -0.33(-3.09%) |
Mar 25, 2008 | 10.06 | 10.67 | 10.03 | 10.60 | 13,800,582 | +0.54(+5.35%) |
Mar 24, 2008 | 10.18 | 10.46 | 10.04 | 10.06 | 11,879,206 | -0.19(-1.88%) |
Mar 21, 2008 | 9.938 | 10.25 | 9.797 | 10.25 | 7,365,837 | +0.00(+0.00%) |
Mar 20, 2008 | 9.938 | 10.25 | 9.797 | 10.25 | 7,365,837 | +0.46(+4.65%) |
Mar 19, 2008 | 10.03 | 10.23 | 9.704 | 9.797 | 9,207,026 | -0.42(-4.06%) |
Mar 18, 2008 | 9.908 | 10.22 | 9.885 | 10.21 | 7,513,474 | +0.46(+4.67%) |
Mar 17, 2008 | 9.394 | 9.891 | 9.295 | 9.756 | 6,726,763 | +0.11(+1.15%) |
Mar 14, 2008 | 9.908 | 9.996 | 9.447 | 9.645 | 8,379,610 | -0.15(-1.49%) |
Mar 13, 2008 | 9.604 | 9.850 | 9.254 | 9.791 | 13,697,982 | +0.18(+1.89%) |
Mar 12, 2008 | 9.908 | 10.03 | 9.563 | 9.610 | 9,638,310 | -0.30(-3.07%) |
Mar 11, 2008 | 9.353 | 9.914 | 9.353 | 9.914 | 8,432,451 | +0.71(+7.75%) |
Mar 10, 2008 | 9.324 | 9.452 | 9.143 | 9.201 | 7,012,690 | -0.12(-1.32%) |
Mar 07, 2008 | 9.295 | 9.604 | 9.131 | 9.324 | 11,913,690 | -0.13(-1.36%) |
Mar 06, 2008 | 9.675 | 9.692 | 9.394 | 9.452 | 6,425,250 | -0.16(-1.70%) |
Mar 05, 2008 | 9.669 | 9.873 | 9.593 | 9.616 | 6,278,638 | -0.08(-0.78%) |
Mar 04, 2008 | 9.756 | 9.762 | 9.295 | 9.692 | 7,460,032 | +0.02(+0.24%) |
Mar 03, 2008 | 9.908 | 9.908 | 9.558 | 9.669 | 11,006,637 | -0.19(-1.90%) |
Feb 29, 2008 | 9.938 | 10.03 | 9.786 | 9.856 | 9,039,513 | -0.15(-1.52%) |
Feb 28, 2008 | 9.943 | 10.06 | 9.862 | 10.01 | 4,987,892 | -0.02(-0.17%) |
Feb 27, 2008 | 10.12 | 10.18 | 9.967 | 10.03 | 4,745,047 | -0.08(-0.75%) |
Feb 26, 2008 | 10.05 | 10.19 | 9.914 | 10.10 | 4,705,510 | +0.05(+0.46%) |
Feb 25, 2008 | 9.961 | 10.08 | 9.780 | 10.05 | 4,628,683 | +0.16(+1.60%) |
Feb 22, 2008 | 9.821 | 9.908 | 9.610 | 9.897 | 6,621,615 | +0.05(+0.47%) |
Feb 21, 2008 | 9.978 | 10.03 | 9.780 | 9.850 | 3,624,491 | -0.09(-0.88%) |
Feb 20, 2008 | 9.710 | 9.984 | 9.704 | 9.938 | 6,990,532 | +0.12(+1.25%) |
Feb 19, 2008 | 10.22 | 10.23 | 9.777 | 9.815 | 7,045,681 | -0.32(-3.17%) |
Feb 18, 2008 | 10.03 | 10.17 | 9.879 | 10.14 | 6,527,727 | +0.00(+0.00%) |
Feb 15, 2008 | 10.03 | 10.17 | 9.879 | 10.14 | 6,527,727 | +0.20(+2.06%) |
Feb 14, 2008 | 9.978 | 10.08 | 9.815 | 9.932 | 4,458,786 | -0.01(-0.12%) |
Feb 13, 2008 | 10.08 | 10.10 | 9.733 | 9.943 | 9,307,498 | -0.04(-0.41%) |
Feb 12, 2008 | 10.11 | 10.17 | 9.850 | 9.984 | 4,963,369 | +0.04(+0.35%) |
Feb 11, 2008 | 10.01 | 10.10 | 9.838 | 9.949 | 5,176,517 | -0.04(-0.35%) |
Feb 08, 2008 | 9.949 | 10.07 | 9.768 | 9.984 | 6,719,828 | -0.09(-0.87%) |
Feb 07, 2008 | 9.862 | 10.07 | 9.692 | 10.07 | 5,894,241 | +0.20(+2.01%) |
Feb 06, 2008 | 9.938 | 10.11 | 9.826 | 9.873 | 8,104,744 | -0.02(-0.18%) |
Feb 05, 2008 | 9.780 | 9.978 | 9.680 | 9.891 | 7,001,805 | -0.02(-0.24%) |
Feb 04, 2008 | 10.22 | 10.22 | 9.873 | 9.914 | 5,752,976 | -0.29(-2.81%) |