Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.32 | 10.32 | 9.908 | 9.977 | 674,939 | -0.18(-1.73%) |
Apr 29, 2008 | 10.16 | 10.23 | 10.12 | 10.15 | 562,792 | -0.06(-0.61%) |
Apr 28, 2008 | 10.32 | 10.32 | 10.21 | 10.21 | 903,680 | -0.14(-1.33%) |
Apr 25, 2008 | 10.34 | 10.38 | 10.30 | 10.35 | 592,215 | +0.08(+0.76%) |
Apr 24, 2008 | 10.25 | 10.40 | 10.12 | 10.27 | 543,590 | +0.05(+0.49%) |
Apr 23, 2008 | 10.13 | 10.24 | 10.04 | 10.22 | 381,897 | +0.15(+1.49%) |
Apr 22, 2008 | 10.21 | 10.21 | 9.958 | 10.07 | 479,178 | -0.17(-1.62%) |
Apr 21, 2008 | 10.25 | 10.27 | 10.14 | 10.24 | 267,799 | -0.09(-0.91%) |
Apr 18, 2008 | 10.34 | 10.37 | 10.25 | 10.33 | 468,911 | +0.08(+0.73%) |
Apr 17, 2008 | 10.35 | 10.40 | 10.24 | 10.26 | 317,428 | -0.14(-1.36%) |
Apr 16, 2008 | 10.18 | 10.41 | 10.14 | 10.40 | 640,091 | +0.31(+3.07%) |
Apr 15, 2008 | 9.924 | 10.15 | 9.899 | 10.09 | 966,059 | +0.21(+2.16%) |
Apr 14, 2008 | 9.742 | 9.902 | 9.695 | 9.877 | 913,066 | +0.13(+1.28%) |
Apr 11, 2008 | 9.839 | 9.908 | 9.739 | 9.751 | 631,903 | -0.17(-1.71%) |
Apr 10, 2008 | 9.845 | 9.980 | 9.792 | 9.921 | 574,562 | +0.06(+0.57%) |
Apr 09, 2008 | 9.933 | 9.968 | 9.858 | 9.864 | 1,282,012 | -0.03(-0.32%) |
Apr 08, 2008 | 9.764 | 9.917 | 9.745 | 9.896 | 427,774 | +0.05(+0.54%) |
Apr 07, 2008 | 9.711 | 9.899 | 9.711 | 9.842 | 562,172 | +0.12(+1.26%) |
Apr 04, 2008 | 9.930 | 9.958 | 9.714 | 9.720 | 981,328 | -0.18(-1.87%) |
Apr 03, 2008 | 10.06 | 10.15 | 9.877 | 9.905 | 879,811 | -0.25(-2.50%) |
Apr 02, 2008 | 9.974 | 10.21 | 9.930 | 10.16 | 1,099,125 | +0.17(+1.66%) |
Apr 01, 2008 | 9.739 | 9.993 | 9.733 | 9.993 | 1,494,999 | +0.27(+2.74%) |
Mar 31, 2008 | 9.567 | 9.789 | 9.491 | 9.726 | 984,440 | +0.16(+1.64%) |
Mar 28, 2008 | 9.617 | 9.654 | 9.538 | 9.570 | 1,039,428 | -0.03(-0.33%) |
Mar 27, 2008 | 9.698 | 9.789 | 9.482 | 9.601 | 680,928 | -0.06(-0.65%) |
Mar 26, 2008 | 9.592 | 9.686 | 9.570 | 9.664 | 717,368 | +0.01(+0.06%) |
Mar 25, 2008 | 9.620 | 9.755 | 9.560 | 9.657 | 913,695 | -0.03(-0.26%) |
Mar 24, 2008 | 9.708 | 9.786 | 9.636 | 9.683 | 740,944 | -0.01(-0.10%) |
Mar 21, 2008 | 9.861 | 9.861 | 9.589 | 9.692 | 2,694,662 | +0.00(+0.00%) |
Mar 20, 2008 | 9.861 | 9.861 | 9.589 | 9.692 | 2,694,662 | -0.08(-0.77%) |
Mar 19, 2008 | 10.05 | 10.11 | 9.767 | 9.767 | 1,026,021 | -0.20(-2.04%) |
Mar 18, 2008 | 9.849 | 10.01 | 9.720 | 9.971 | 1,058,902 | +0.27(+2.81%) |
Mar 17, 2008 | 9.401 | 9.798 | 9.401 | 9.698 | 1,116,683 | +0.01(+0.06%) |
Mar 14, 2008 | 9.808 | 9.827 | 9.397 | 9.692 | 1,339,190 | -0.06(-0.58%) |
Mar 13, 2008 | 9.435 | 9.758 | 9.419 | 9.748 | 1,559,143 | +0.22(+2.30%) |
Mar 12, 2008 | 9.589 | 9.642 | 9.423 | 9.529 | 1,355,152 | -0.02(-0.16%) |
Mar 11, 2008 | 9.498 | 9.567 | 9.294 | 9.545 | 1,450,443 | +0.21(+2.21%) |
Mar 10, 2008 | 9.357 | 9.429 | 9.307 | 9.338 | 886,834 | -0.00(-0.03%) |
Mar 07, 2008 | 9.338 | 9.457 | 9.278 | 9.341 | 1,049,644 | -0.07(-0.73%) |
Mar 06, 2008 | 9.563 | 9.626 | 9.366 | 9.410 | 1,128,655 | -0.22(-2.31%) |
Mar 05, 2008 | 9.833 | 9.833 | 9.576 | 9.632 | 1,321,249 | -0.16(-1.66%) |
Mar 04, 2008 | 9.683 | 9.820 | 9.617 | 9.795 | 1,007,100 | +0.05(+0.55%) |
Mar 03, 2008 | 9.644 | 9.786 | 9.590 | 9.742 | 2,973,673 | +0.13(+1.39%) |
Feb 29, 2008 | 9.819 | 9.836 | 9.581 | 9.608 | 862,944 | -0.30(-3.01%) |
Feb 28, 2008 | 9.974 | 10.02 | 9.867 | 9.907 | 781,726 | -0.13(-1.27%) |
Feb 27, 2008 | 9.951 | 10.14 | 9.951 | 10.03 | 830,449 | -0.01(-0.12%) |
Feb 26, 2008 | 10.09 | 10.20 | 10.05 | 10.05 | 1,557,697 | -0.11(-1.07%) |
Feb 25, 2008 | 10.07 | 10.20 | 10.05 | 10.16 | 959,620 | +0.13(+1.27%) |
Feb 22, 2008 | 10.02 | 10.04 | 9.823 | 10.03 | 1,014,846 | +0.01(+0.08%) |
Feb 21, 2008 | 10.30 | 10.33 | 9.982 | 10.02 | 939,316 | -0.23(-2.24%) |
Feb 20, 2008 | 10.16 | 10.29 | 10.08 | 10.25 | 971,112 | -0.00(-0.04%) |
Feb 19, 2008 | 10.35 | 10.39 | 10.17 | 10.25 | 919,875 | +0.04(+0.35%) |
Feb 18, 2008 | 10.23 | 10.26 | 10.13 | 10.22 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.23 | 10.26 | 10.13 | 10.22 | 548,764 | -0.04(-0.39%) |
Feb 14, 2008 | 10.44 | 10.49 | 10.24 | 10.26 | 1,130,082 | -0.15(-1.48%) |
Feb 13, 2008 | 10.22 | 10.44 | 10.20 | 10.41 | 1,344,617 | +0.33(+3.29%) |
Feb 12, 2008 | 10.16 | 10.17 | 10.01 | 10.08 | 1,057,784 | -0.05(-0.45%) |
Feb 11, 2008 | 10.11 | 10.16 | 9.963 | 10.13 | 884,440 | -0.02(-0.16%) |
Feb 08, 2008 | 10.25 | 10.25 | 10.07 | 10.14 | 1,551,960 | -0.11(-1.04%) |
Feb 07, 2008 | 10.04 | 10.36 | 10.04 | 10.25 | 2,214,117 | +0.18(+1.74%) |
Feb 06, 2008 | 9.878 | 10.27 | 9.878 | 10.07 | 1,652,083 | +0.20(+2.07%) |
Feb 05, 2008 | 10.19 | 10.19 | 9.803 | 9.869 | 1,226,436 | -0.27(-2.68%) |
Feb 04, 2008 | 9.955 | 10.18 | 9.846 | 10.14 | 1,326,698 | +0.28(+2.79%) |