Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.45 | 10.50 | 10.15 | 10.26 | 2,686,578 | -0.08(-0.82%) |
Apr 29, 2008 | 10.28 | 10.42 | 10.24 | 10.35 | 2,173,820 | +0.08(+0.73%) |
Apr 28, 2008 | 10.11 | 10.47 | 10.05 | 10.27 | 1,649,780 | +0.27(+2.69%) |
Apr 25, 2008 | 9.975 | 10.10 | 9.772 | 10.00 | 1,189,723 | +0.09(+0.90%) |
Apr 24, 2008 | 9.833 | 10.12 | 9.673 | 9.914 | 1,426,623 | +0.04(+0.43%) |
Apr 23, 2008 | 9.899 | 9.989 | 9.569 | 9.871 | 1,179,346 | +0.02(+0.19%) |
Apr 22, 2008 | 10.06 | 10.13 | 9.824 | 9.852 | 1,851,278 | -0.28(-2.75%) |
Apr 21, 2008 | 10.08 | 10.23 | 9.980 | 10.13 | 1,525,856 | -0.05(-0.51%) |
Apr 18, 2008 | 10.08 | 10.31 | 10.01 | 10.18 | 2,096,918 | +0.30(+3.06%) |
Apr 17, 2008 | 9.951 | 9.999 | 9.725 | 9.881 | 1,578,289 | -0.08(-0.76%) |
Apr 16, 2008 | 9.480 | 9.966 | 9.423 | 9.956 | 2,721,090 | +0.47(+4.97%) |
Apr 15, 2008 | 9.480 | 9.550 | 9.319 | 9.484 | 1,688,855 | +0.05(+0.55%) |
Apr 14, 2008 | 9.414 | 9.687 | 9.371 | 9.433 | 1,927,747 | -0.03(-0.35%) |
Apr 11, 2008 | 9.440 | 9.829 | 9.437 | 9.466 | 2,115,711 | -0.39(-3.97%) |
Apr 10, 2008 | 9.466 | 9.999 | 9.409 | 9.857 | 4,466,866 | +0.41(+4.34%) |
Apr 09, 2008 | 9.857 | 9.857 | 9.239 | 9.447 | 6,785,434 | -0.36(-3.66%) |
Apr 08, 2008 | 10.29 | 10.39 | 9.753 | 9.805 | 2,959,182 | -0.53(-5.11%) |
Apr 07, 2008 | 10.48 | 10.49 | 10.28 | 10.33 | 3,023,860 | +0.01(+0.09%) |
Apr 04, 2008 | 10.19 | 10.42 | 9.833 | 10.32 | 3,101,682 | +0.13(+1.25%) |
Apr 03, 2008 | 10.18 | 10.29 | 9.862 | 10.20 | 2,820,493 | -0.10(-0.96%) |
Apr 02, 2008 | 10.61 | 10.68 | 10.17 | 10.30 | 2,672,007 | -0.30(-2.81%) |
Apr 01, 2008 | 10.80 | 10.84 | 10.46 | 10.59 | 2,584,349 | -0.00(-0.04%) |
Mar 31, 2008 | 10.37 | 10.70 | 10.33 | 10.60 | 2,096,990 | +0.20(+1.90%) |
Mar 28, 2008 | 10.39 | 10.78 | 10.30 | 10.40 | 1,879,035 | -0.21(-2.00%) |
Mar 27, 2008 | 10.80 | 11.01 | 10.52 | 10.61 | 2,222,420 | -0.16(-1.49%) |
Mar 26, 2008 | 10.73 | 10.90 | 10.61 | 10.77 | 1,870,062 | -0.05(-0.48%) |
Mar 25, 2008 | 11.30 | 11.40 | 10.68 | 10.82 | 2,905,297 | -0.43(-3.81%) |
Mar 24, 2008 | 11.33 | 11.79 | 11.18 | 11.25 | 3,634,445 | +0.25(+2.31%) |
Mar 21, 2008 | 10.57 | 11.09 | 10.38 | 11.00 | 7,172,031 | +0.00(+0.00%) |
Mar 20, 2008 | 10.57 | 11.09 | 10.38 | 11.00 | 7,172,031 | +0.58(+5.57%) |
Mar 19, 2008 | 10.72 | 10.77 | 10.39 | 10.42 | 1,838,178 | -0.24(-2.26%) |
Mar 18, 2008 | 10.51 | 10.78 | 10.21 | 10.66 | 2,573,985 | +0.39(+3.81%) |
Mar 17, 2008 | 10.36 | 10.95 | 10.14 | 10.27 | 1,896,048 | -0.37(-3.46%) |
Mar 14, 2008 | 10.70 | 11.04 | 10.44 | 10.64 | 3,119,105 | +0.07(+0.67%) |
Mar 13, 2008 | 10.05 | 10.76 | 10.01 | 10.56 | 2,961,441 | +0.38(+3.75%) |
Mar 12, 2008 | 10.44 | 10.53 | 10.17 | 10.18 | 2,513,314 | -0.24(-2.31%) |
Mar 11, 2008 | 10.52 | 10.78 | 10.19 | 10.42 | 4,518,362 | +0.20(+1.94%) |
Mar 10, 2008 | 10.47 | 10.64 | 10.17 | 10.22 | 2,995,158 | -0.20(-1.90%) |
Mar 07, 2008 | 10.18 | 10.61 | 10.12 | 10.42 | 3,181,184 | +0.11(+1.05%) |
Mar 06, 2008 | 10.22 | 10.56 | 10.12 | 10.31 | 3,136,366 | +0.06(+0.60%) |
Mar 05, 2008 | 10.13 | 10.38 | 10.07 | 10.25 | 3,650,199 | +0.15(+1.49%) |
Mar 04, 2008 | 10.22 | 10.33 | 9.932 | 10.10 | 1,875,827 | -0.27(-2.59%) |
Mar 03, 2008 | 9.984 | 10.37 | 9.857 | 10.37 | 2,606,888 | +0.35(+3.53%) |
Feb 29, 2008 | 10.26 | 10.46 | 9.989 | 10.02 | 4,135,380 | -0.25(-2.39%) |
Feb 28, 2008 | 10.18 | 10.61 | 10.14 | 10.26 | 4,172,282 | -0.02(-0.18%) |
Feb 27, 2008 | 10.00 | 10.86 | 9.980 | 10.28 | 11,843,357 | +1.61(+18.54%) |
Feb 26, 2008 | 8.711 | 8.810 | 8.598 | 8.673 | 3,140,539 | -0.12(-1.39%) |
Feb 25, 2008 | 8.928 | 8.999 | 8.697 | 8.796 | 2,084,440 | -0.11(-1.27%) |
Feb 22, 2008 | 8.819 | 8.928 | 8.697 | 8.909 | 1,415,695 | +0.12(+1.40%) |
Feb 21, 2008 | 8.895 | 8.989 | 8.654 | 8.786 | 1,385,462 | -0.03(-0.32%) |
Feb 20, 2008 | 8.805 | 8.895 | 8.636 | 8.815 | 1,803,887 | +0.04(+0.48%) |
Feb 19, 2008 | 9.154 | 9.173 | 8.725 | 8.772 | 1,490,930 | -0.24(-2.67%) |
Feb 18, 2008 | 9.187 | 9.282 | 8.933 | 9.013 | 1,165,174 | +0.00(+0.00%) |
Feb 15, 2008 | 9.187 | 9.282 | 8.933 | 9.013 | 1,165,174 | -0.25(-2.65%) |
Feb 14, 2008 | 9.466 | 9.499 | 9.239 | 9.258 | 907,835 | -0.20(-2.14%) |
Feb 13, 2008 | 9.381 | 9.565 | 9.362 | 9.461 | 1,128,361 | +0.19(+2.03%) |
Feb 12, 2008 | 9.173 | 9.602 | 9.126 | 9.272 | 1,893,644 | +0.13(+1.39%) |
Feb 11, 2008 | 9.051 | 9.225 | 8.843 | 9.145 | 1,349,069 | +0.08(+0.88%) |
Feb 08, 2008 | 9.084 | 9.272 | 8.918 | 9.065 | 1,467,389 | -0.06(-0.67%) |
Feb 07, 2008 | 8.966 | 9.282 | 8.914 | 9.126 | 1,412,139 | +0.11(+1.26%) |
Feb 06, 2008 | 9.301 | 9.470 | 8.989 | 9.013 | 1,078,826 | -0.23(-2.50%) |
Feb 05, 2008 | 9.286 | 9.588 | 9.168 | 9.244 | 2,320,028 | -0.24(-2.54%) |
Feb 04, 2008 | 9.494 | 9.645 | 9.409 | 9.484 | 2,276,867 | -0.02(-0.20%) |