Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.52 | 10.57 | 10.22 | 10.33 | 2,668,660 | -0.09(-0.82%) |
Apr 29, 2008 | 10.35 | 10.49 | 10.31 | 10.42 | 2,159,322 | +0.08(+0.73%) |
Apr 28, 2008 | 10.18 | 10.54 | 10.12 | 10.34 | 1,638,777 | +0.27(+2.69%) |
Apr 25, 2008 | 10.04 | 10.17 | 9.838 | 10.07 | 1,181,788 | +0.09(+0.90%) |
Apr 24, 2008 | 9.899 | 10.18 | 9.738 | 9.980 | 1,417,109 | +0.04(+0.43%) |
Apr 23, 2008 | 9.966 | 10.06 | 9.634 | 9.937 | 1,171,481 | +0.02(+0.19%) |
Apr 22, 2008 | 10.13 | 10.19 | 9.890 | 9.918 | 1,838,931 | -0.28(-2.75%) |
Apr 21, 2008 | 10.15 | 10.30 | 10.05 | 10.20 | 1,515,680 | -0.05(-0.51%) |
Apr 18, 2008 | 10.15 | 10.38 | 10.08 | 10.25 | 2,082,933 | +0.30(+3.05%) |
Apr 17, 2008 | 10.02 | 10.07 | 9.790 | 9.947 | 1,567,763 | -0.08(-0.76%) |
Apr 16, 2008 | 9.543 | 10.03 | 9.486 | 10.02 | 2,702,943 | +0.47(+4.97%) |
Apr 15, 2008 | 9.543 | 9.615 | 9.382 | 9.548 | 1,677,592 | +0.05(+0.55%) |
Apr 14, 2008 | 9.477 | 9.752 | 9.434 | 9.496 | 1,914,890 | -0.03(-0.35%) |
Apr 11, 2008 | 9.503 | 9.895 | 9.501 | 9.529 | 2,101,601 | -0.39(-3.97%) |
Apr 10, 2008 | 9.529 | 10.07 | 9.472 | 9.923 | 4,437,075 | +0.41(+4.34%) |
Apr 09, 2008 | 9.923 | 9.923 | 9.301 | 9.510 | 6,740,180 | -0.36(-3.66%) |
Apr 08, 2008 | 10.36 | 10.45 | 9.819 | 9.871 | 2,939,447 | -0.53(-5.11%) |
Apr 07, 2008 | 10.55 | 10.56 | 10.35 | 10.40 | 3,003,694 | +0.01(+0.09%) |
Apr 04, 2008 | 10.26 | 10.49 | 9.899 | 10.39 | 3,080,996 | +0.13(+1.25%) |
Apr 03, 2008 | 10.25 | 10.36 | 9.928 | 10.27 | 2,801,682 | -0.10(-0.96%) |
Apr 02, 2008 | 10.68 | 10.75 | 10.24 | 10.36 | 2,654,187 | -0.30(-2.80%) |
Apr 01, 2008 | 10.87 | 10.92 | 10.53 | 10.66 | 2,567,113 | -0.00(-0.04%) |
Mar 31, 2008 | 10.44 | 10.77 | 10.40 | 10.67 | 2,083,005 | +0.20(+1.90%) |
Mar 28, 2008 | 10.46 | 10.85 | 10.37 | 10.47 | 1,866,503 | -0.21(-2.00%) |
Mar 27, 2008 | 10.88 | 11.08 | 10.59 | 10.68 | 2,207,598 | -0.16(-1.49%) |
Mar 26, 2008 | 10.80 | 10.97 | 10.68 | 10.84 | 1,857,590 | -0.05(-0.48%) |
Mar 25, 2008 | 11.38 | 11.48 | 10.75 | 10.90 | 2,885,921 | -0.43(-3.81%) |
Mar 24, 2008 | 11.41 | 11.87 | 11.26 | 11.33 | 3,610,206 | +0.26(+2.32%) |
Mar 21, 2008 | 10.64 | 11.16 | 10.45 | 11.07 | 7,124,199 | +0.00(+0.00%) |
Mar 20, 2008 | 10.64 | 11.16 | 10.45 | 11.07 | 7,124,199 | +0.58(+5.57%) |
Mar 19, 2008 | 10.79 | 10.84 | 10.46 | 10.49 | 1,825,919 | -0.24(-2.26%) |
Mar 18, 2008 | 10.58 | 10.85 | 10.28 | 10.73 | 2,556,818 | +0.39(+3.81%) |
Mar 17, 2008 | 10.43 | 11.02 | 10.21 | 10.34 | 1,883,403 | -0.37(-3.46%) |
Mar 14, 2008 | 10.77 | 11.11 | 10.51 | 10.71 | 3,098,303 | +0.07(+0.67%) |
Mar 13, 2008 | 10.12 | 10.83 | 10.08 | 10.64 | 2,941,690 | +0.38(+3.75%) |
Mar 12, 2008 | 10.51 | 10.60 | 10.24 | 10.25 | 2,496,552 | -0.24(-2.31%) |
Mar 11, 2008 | 10.59 | 10.85 | 10.26 | 10.49 | 4,488,228 | +0.20(+1.94%) |
Mar 10, 2008 | 10.54 | 10.71 | 10.24 | 10.29 | 2,975,182 | -0.20(-1.90%) |
Mar 07, 2008 | 10.25 | 10.68 | 10.19 | 10.49 | 3,159,967 | +0.11(+1.05%) |
Mar 06, 2008 | 10.28 | 10.64 | 10.18 | 10.38 | 3,115,449 | +0.06(+0.60%) |
Mar 05, 2008 | 10.20 | 10.45 | 10.14 | 10.32 | 3,625,855 | +0.15(+1.49%) |
Mar 04, 2008 | 10.29 | 10.40 | 9.999 | 10.17 | 1,863,316 | -0.27(-2.59%) |
Mar 03, 2008 | 10.05 | 10.44 | 9.923 | 10.44 | 2,589,502 | +0.36(+3.53%) |
Feb 29, 2008 | 10.33 | 10.53 | 10.06 | 10.08 | 4,107,800 | -0.25(-2.39%) |
Feb 28, 2008 | 10.25 | 10.68 | 10.20 | 10.33 | 4,144,456 | -0.02(-0.18%) |
Feb 27, 2008 | 10.07 | 10.93 | 10.05 | 10.35 | 11,764,371 | +1.62(+18.54%) |
Feb 26, 2008 | 8.769 | 8.869 | 8.656 | 8.731 | 3,119,594 | -0.12(-1.39%) |
Feb 25, 2008 | 8.988 | 9.059 | 8.755 | 8.855 | 2,070,539 | -0.11(-1.27%) |
Feb 22, 2008 | 8.879 | 8.988 | 8.755 | 8.969 | 1,406,254 | +0.12(+1.40%) |
Feb 21, 2008 | 8.955 | 9.050 | 8.712 | 8.845 | 1,376,222 | -0.03(-0.32%) |
Feb 20, 2008 | 8.864 | 8.955 | 8.693 | 8.874 | 1,791,856 | +0.04(+0.48%) |
Feb 19, 2008 | 9.216 | 9.235 | 8.784 | 8.831 | 1,480,987 | -0.24(-2.67%) |
Feb 18, 2008 | 9.249 | 9.344 | 8.993 | 9.073 | 1,157,403 | +0.00(+0.00%) |
Feb 15, 2008 | 9.249 | 9.344 | 8.993 | 9.073 | 1,157,403 | -0.25(-2.65%) |
Feb 14, 2008 | 9.529 | 9.562 | 9.301 | 9.320 | 901,781 | -0.20(-2.14%) |
Feb 13, 2008 | 9.444 | 9.629 | 9.425 | 9.524 | 1,120,836 | +0.19(+2.03%) |
Feb 12, 2008 | 9.235 | 9.667 | 9.187 | 9.334 | 1,881,015 | +0.13(+1.39%) |
Feb 11, 2008 | 9.111 | 9.287 | 8.902 | 9.206 | 1,340,071 | +0.08(+0.88%) |
Feb 08, 2008 | 9.145 | 9.334 | 8.978 | 9.126 | 1,457,602 | -0.06(-0.67%) |
Feb 07, 2008 | 9.026 | 9.344 | 8.974 | 9.187 | 1,402,722 | +0.11(+1.26%) |
Feb 06, 2008 | 9.363 | 9.534 | 9.050 | 9.073 | 1,071,631 | -0.23(-2.50%) |
Feb 05, 2008 | 9.349 | 9.653 | 9.230 | 9.306 | 2,304,556 | -0.24(-2.54%) |
Feb 04, 2008 | 9.558 | 9.710 | 9.472 | 9.548 | 2,261,682 | -0.02(-0.20%) |