Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.61 | 10.70 | 10.59 | 10.68 | 1,224,074 | +0.10(+0.93%) |
Apr 29, 2008 | 10.63 | 10.66 | 10.55 | 10.58 | 687,864 | +0.10(+0.92%) |
Apr 28, 2008 | 10.60 | 10.70 | 10.46 | 10.48 | 1,467,640 | -0.16(-1.48%) |
Apr 25, 2008 | 10.61 | 10.71 | 10.45 | 10.64 | 1,364,110 | +0.15(+1.43%) |
Apr 24, 2008 | 10.43 | 10.59 | 10.19 | 10.49 | 1,238,051 | +0.14(+1.31%) |
Apr 23, 2008 | 10.32 | 10.36 | 10.05 | 10.35 | 2,331,283 | +0.07(+0.73%) |
Apr 22, 2008 | 10.43 | 10.49 | 10.26 | 10.28 | 1,076,104 | -0.26(-2.51%) |
Apr 21, 2008 | 10.58 | 10.66 | 10.40 | 10.54 | 1,570,763 | +0.04(+0.35%) |
Apr 18, 2008 | 10.20 | 10.60 | 10.12 | 10.51 | 3,345,694 | +0.54(+5.39%) |
Apr 17, 2008 | 10.04 | 10.08 | 9.868 | 9.971 | 1,584,041 | -0.06(-0.55%) |
Apr 16, 2008 | 9.907 | 10.08 | 9.875 | 10.03 | 1,433,882 | +0.25(+2.55%) |
Apr 15, 2008 | 9.621 | 9.834 | 9.621 | 9.777 | 1,661,746 | +0.31(+3.24%) |
Apr 14, 2008 | 9.514 | 9.608 | 9.350 | 9.470 | 2,145,190 | -0.00(-0.04%) |
Apr 11, 2008 | 9.610 | 9.653 | 9.446 | 9.474 | 1,071,837 | -0.26(-2.63%) |
Apr 10, 2008 | 9.653 | 9.736 | 9.523 | 9.730 | 1,360,453 | +0.10(+1.00%) |
Apr 09, 2008 | 9.873 | 9.877 | 9.551 | 9.634 | 2,120,167 | -0.15(-1.57%) |
Apr 08, 2008 | 9.751 | 9.888 | 9.709 | 9.787 | 1,642,002 | -0.11(-1.10%) |
Apr 07, 2008 | 10.07 | 10.11 | 9.864 | 9.896 | 2,321,718 | +0.03(+0.34%) |
Apr 04, 2008 | 9.834 | 9.909 | 9.758 | 9.863 | 2,242,747 | -0.23(-2.30%) |
Apr 03, 2008 | 9.864 | 10.10 | 9.864 | 10.09 | 1,607,184 | +0.07(+0.70%) |
Apr 02, 2008 | 10.02 | 10.11 | 9.834 | 10.02 | 3,014,928 | -0.14(-1.38%) |
Apr 01, 2008 | 9.875 | 10.21 | 9.819 | 10.16 | 3,273,123 | +0.47(+4.81%) |
Mar 31, 2008 | 9.653 | 9.785 | 9.421 | 9.699 | 2,626,261 | -0.11(-1.14%) |
Mar 28, 2008 | 9.792 | 9.986 | 9.747 | 9.811 | 2,326,580 | +0.07(+0.77%) |
Mar 27, 2008 | 10.05 | 10.05 | 9.670 | 9.736 | 3,669,550 | -0.22(-2.25%) |
Mar 26, 2008 | 9.992 | 10.24 | 9.811 | 9.960 | 3,929,119 | -0.24(-2.38%) |
Mar 25, 2008 | 10.11 | 10.30 | 10.03 | 10.20 | 4,735,320 | +0.26(+2.57%) |
Mar 24, 2008 | 9.342 | 9.960 | 9.327 | 9.947 | 6,445,000 | +0.73(+7.96%) |
Mar 21, 2008 | 9.011 | 9.297 | 8.774 | 9.214 | 2,443,862 | +0.00(+0.00%) |
Mar 20, 2008 | 9.011 | 9.297 | 8.774 | 9.214 | 2,441,518 | +0.27(+3.05%) |
Mar 19, 2008 | 9.566 | 9.696 | 8.872 | 8.941 | 2,655,687 | -0.84(-8.57%) |
Mar 18, 2008 | 9.218 | 9.811 | 9.165 | 9.779 | 2,714,567 | +0.78(+8.62%) |
Mar 17, 2008 | 8.834 | 9.162 | 8.604 | 9.003 | 3,652,033 | -0.32(-3.45%) |
Mar 14, 2008 | 9.928 | 9.950 | 9.171 | 9.325 | 3,748,708 | -0.49(-4.98%) |
Mar 13, 2008 | 9.192 | 9.834 | 9.118 | 9.813 | 3,645,023 | +0.11(+1.10%) |
Mar 12, 2008 | 9.672 | 9.875 | 9.207 | 9.706 | 5,685,980 | -0.15(-1.47%) |
Mar 11, 2008 | 9.043 | 9.988 | 9.037 | 9.851 | 11,619,390 | +1.38(+16.35%) |
Mar 10, 2008 | 9.610 | 9.617 | 8.290 | 8.467 | 14,539,251 | -1.18(-12.23%) |
Mar 07, 2008 | 9.715 | 9.890 | 9.544 | 9.647 | 2,827,700 | -0.25(-2.52%) |
Mar 06, 2008 | 10.23 | 10.24 | 9.883 | 9.896 | 1,420,529 | -0.40(-3.85%) |
Mar 05, 2008 | 10.14 | 10.41 | 10.14 | 10.29 | 1,900,385 | +0.16(+1.62%) |
Mar 04, 2008 | 10.37 | 10.37 | 9.864 | 10.13 | 4,017,411 | -0.36(-3.48%) |
Mar 03, 2008 | 10.66 | 10.66 | 10.37 | 10.49 | 2,135,072 | -0.32(-2.96%) |
Feb 29, 2008 | 10.88 | 10.92 | 10.77 | 10.81 | 1,465,859 | -0.28(-2.50%) |
Feb 28, 2008 | 11.08 | 11.20 | 11.02 | 11.09 | 2,131,302 | -0.09(-0.76%) |
Feb 27, 2008 | 10.88 | 11.20 | 10.83 | 11.18 | 2,275,624 | +0.25(+2.26%) |
Feb 26, 2008 | 10.88 | 11.07 | 10.81 | 10.93 | 1,954,694 | +0.08(+0.73%) |
Feb 25, 2008 | 10.76 | 10.89 | 10.64 | 10.85 | 1,802,355 | +0.17(+1.64%) |
Feb 22, 2008 | 10.91 | 10.99 | 10.56 | 10.67 | 1,985,152 | -0.24(-2.23%) |
Feb 21, 2008 | 11.27 | 11.33 | 10.88 | 10.92 | 2,492,822 | -0.27(-2.42%) |
Feb 20, 2008 | 11.06 | 11.32 | 10.83 | 11.19 | 1,813,926 | -0.04(-0.36%) |
Feb 19, 2008 | 11.33 | 11.57 | 11.20 | 11.23 | 1,499,800 | +0.01(+0.13%) |
Feb 18, 2008 | 11.01 | 11.26 | 10.95 | 11.21 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.01 | 11.26 | 10.95 | 11.21 | 1,142,894 | +0.27(+2.48%) |
Feb 14, 2008 | 11.33 | 11.38 | 10.94 | 10.94 | 2,414,371 | -0.25(-2.27%) |
Feb 13, 2008 | 11.11 | 11.25 | 11.01 | 11.20 | 1,942,996 | +0.19(+1.68%) |
Feb 12, 2008 | 10.43 | 11.10 | 10.41 | 11.01 | 4,033,732 | +0.65(+6.24%) |
Feb 11, 2008 | 10.37 | 10.41 | 10.13 | 10.37 | 2,896,197 | -0.20(-1.86%) |
Feb 08, 2008 | 10.70 | 10.74 | 10.47 | 10.56 | 1,928,644 | -0.32(-2.90%) |
Feb 07, 2008 | 10.37 | 10.94 | 10.37 | 10.88 | 3,043,411 | +0.21(+2.00%) |
Feb 06, 2008 | 10.98 | 11.02 | 10.66 | 10.66 | 1,371,162 | -0.19(-1.78%) |
Feb 05, 2008 | 11.34 | 11.34 | 10.70 | 10.86 | 2,622,243 | -0.56(-4.92%) |
Feb 04, 2008 | 11.66 | 11.74 | 11.39 | 11.42 | 2,534,537 | -0.12(-1.07%) |