Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 9.619 | 10.49 | 9.535 | 10.06 | 520,397 | +0.51(+5.28%) |
Apr 29, 2008 | 9.938 | 10.00 | 9.493 | 9.559 | 210,976 | -0.35(-3.52%) |
Apr 28, 2008 | 10.24 | 10.30 | 9.884 | 9.908 | 194,519 | -0.29(-2.89%) |
Apr 25, 2008 | 10.10 | 10.20 | 10.07 | 10.20 | 205,244 | +0.16(+1.62%) |
Apr 24, 2008 | 9.842 | 10.20 | 9.770 | 10.04 | 360,835 | +0.23(+2.39%) |
Apr 23, 2008 | 9.926 | 9.926 | 9.752 | 9.806 | 304,918 | -0.05(-0.49%) |
Apr 22, 2008 | 9.818 | 10.13 | 9.716 | 9.854 | 294,752 | -0.12(-1.21%) |
Apr 21, 2008 | 10.40 | 10.40 | 9.716 | 9.974 | 379,532 | +0.16(+1.65%) |
Apr 18, 2008 | 10.11 | 10.11 | 9.704 | 9.812 | 283,935 | +0.00(+0.00%) |
Apr 17, 2008 | 9.860 | 9.998 | 9.794 | 9.812 | 212,837 | +0.07(+0.74%) |
Apr 16, 2008 | 9.679 | 9.872 | 9.625 | 9.740 | 255,514 | +0.06(+0.62%) |
Apr 15, 2008 | 9.866 | 9.866 | 9.589 | 9.679 | 207,049 | +0.06(+0.62%) |
Apr 14, 2008 | 9.607 | 9.758 | 9.565 | 9.619 | 230,925 | -0.14(-1.42%) |
Apr 11, 2008 | 9.842 | 9.956 | 9.655 | 9.758 | 333,327 | -0.18(-1.81%) |
Apr 10, 2008 | 10.18 | 10.27 | 9.812 | 9.938 | 517,298 | -0.34(-3.33%) |
Apr 09, 2008 | 10.55 | 10.62 | 10.19 | 10.28 | 217,810 | -0.20(-1.89%) |
Apr 08, 2008 | 10.38 | 10.58 | 10.32 | 10.48 | 132,399 | +0.00(+0.00%) |
Apr 07, 2008 | 10.70 | 10.76 | 10.36 | 10.48 | 196,437 | -0.17(-1.64%) |
Apr 04, 2008 | 10.50 | 10.70 | 10.44 | 10.65 | 180,802 | +0.22(+2.07%) |
Apr 03, 2008 | 10.55 | 10.68 | 10.41 | 10.44 | 375,076 | -0.09(-0.86%) |
Apr 02, 2008 | 10.53 | 10.67 | 10.40 | 10.53 | 380,823 | +0.11(+1.04%) |
Apr 01, 2008 | 10.24 | 10.53 | 10.17 | 10.42 | 435,954 | +0.22(+2.18%) |
Mar 31, 2008 | 10.00 | 10.46 | 10.00 | 10.20 | 650,935 | +0.14(+1.37%) |
Mar 28, 2008 | 9.866 | 10.19 | 9.625 | 10.06 | 507,975 | +0.14(+1.45%) |
Mar 27, 2008 | 10.53 | 10.64 | 9.872 | 9.914 | 387,219 | -1.02(-9.35%) |
Mar 26, 2008 | 11.12 | 11.12 | 10.71 | 10.94 | 498,993 | -0.14(-1.30%) |
Mar 25, 2008 | 11.28 | 11.30 | 10.73 | 11.08 | 494,668 | +0.20(+1.82%) |
Mar 24, 2008 | 10.80 | 11.39 | 10.73 | 10.88 | 497,496 | +0.11(+1.00%) |
Mar 21, 2008 | 10.43 | 10.87 | 9.998 | 10.77 | 323,181 | +0.00(+0.00%) |
Mar 20, 2008 | 10.43 | 10.87 | 9.998 | 10.77 | 323,181 | +0.52(+5.04%) |
Mar 19, 2008 | 11.15 | 11.18 | 10.25 | 10.26 | 517,788 | -0.70(-6.42%) |
Mar 18, 2008 | 10.38 | 11.07 | 10.28 | 10.96 | 341,145 | +0.98(+9.82%) |
Mar 17, 2008 | 9.625 | 10.11 | 9.511 | 9.980 | 399,505 | -0.15(-1.48%) |
Mar 14, 2008 | 10.35 | 10.35 | 9.559 | 10.13 | 386,054 | -0.05(-0.53%) |
Mar 13, 2008 | 9.908 | 10.20 | 9.619 | 10.18 | 477,536 | -0.05(-0.47%) |
Mar 12, 2008 | 10.33 | 10.48 | 9.962 | 10.23 | 254,320 | -0.10(-0.99%) |
Mar 11, 2008 | 9.842 | 10.58 | 9.806 | 10.33 | 325,842 | +0.66(+6.77%) |
Mar 10, 2008 | 9.872 | 9.872 | 9.475 | 9.679 | 362,701 | -0.34(-3.36%) |
Mar 07, 2008 | 9.908 | 10.09 | 9.878 | 10.02 | 260,225 | -0.02(-0.24%) |
Mar 06, 2008 | 10.65 | 10.80 | 10.03 | 10.04 | 395,344 | -0.75(-6.96%) |
Mar 05, 2008 | 10.66 | 10.91 | 10.44 | 10.79 | 377,072 | +0.38(+3.70%) |
Mar 04, 2008 | 10.38 | 10.59 | 10.10 | 10.41 | 270,121 | -0.08(-0.75%) |
Mar 03, 2008 | 10.22 | 10.55 | 10.17 | 10.49 | 421,483 | +0.33(+3.26%) |
Feb 29, 2008 | 10.08 | 10.27 | 9.926 | 10.15 | 445,975 | -0.23(-2.26%) |
Feb 28, 2008 | 10.68 | 10.87 | 10.27 | 10.39 | 267,377 | -0.46(-4.27%) |
Feb 27, 2008 | 10.64 | 10.85 | 10.59 | 10.85 | 339,648 | +0.22(+2.09%) |
Feb 26, 2008 | 10.14 | 10.74 | 10.09 | 10.63 | 456,911 | +0.34(+3.33%) |
Feb 25, 2008 | 10.21 | 10.33 | 9.950 | 10.29 | 482,194 | +0.03(+0.29%) |
Feb 22, 2008 | 9.896 | 10.38 | 9.896 | 10.26 | 388,088 | +0.47(+4.86%) |
Feb 21, 2008 | 10.82 | 10.82 | 9.643 | 9.782 | 374,827 | +0.08(+0.81%) |
Feb 20, 2008 | 9.205 | 9.740 | 9.120 | 9.704 | 523,357 | +0.82(+9.20%) |
Feb 19, 2008 | 9.108 | 9.373 | 8.886 | 8.886 | 321,576 | +0.14(+1.58%) |
Feb 18, 2008 | 8.730 | 8.790 | 8.597 | 8.748 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.730 | 8.790 | 8.597 | 8.748 | 121,920 | -0.08(-0.89%) |
Feb 14, 2008 | 9.036 | 9.114 | 8.748 | 8.826 | 213,569 | -0.06(-0.68%) |
Feb 13, 2008 | 8.946 | 9.018 | 8.790 | 8.886 | 241,013 | +0.05(+0.54%) |
Feb 12, 2008 | 8.820 | 9.048 | 8.718 | 8.838 | 248,332 | +0.04(+0.41%) |
Feb 11, 2008 | 8.585 | 8.838 | 8.357 | 8.802 | 237,910 | +0.35(+4.20%) |
Feb 08, 2008 | 8.591 | 8.681 | 8.387 | 8.447 | 204,920 | -0.14(-1.68%) |
Feb 07, 2008 | 8.687 | 8.718 | 8.453 | 8.591 | 299,229 | -0.23(-2.59%) |
Feb 06, 2008 | 9.006 | 9.229 | 8.700 | 8.820 | 192,777 | -0.05(-0.61%) |
Feb 05, 2008 | 9.397 | 9.397 | 8.820 | 8.874 | 390,545 | -0.41(-4.47%) |
Feb 04, 2008 | 9.319 | 9.409 | 9.126 | 9.289 | 197,435 | +0.02(+0.26%) |