Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.16 | 12.72 | 12.00 | 12.05 | 112,260 | -0.05(-0.41%) |
Apr 29, 2008 | 12.14 | 12.42 | 11.31 | 12.10 | 116,623 | +0.00(+0.00%) |
Apr 28, 2008 | 11.34 | 12.36 | 11.34 | 12.10 | 189,015 | +0.77(+6.80%) |
Apr 25, 2008 | 10.90 | 11.47 | 10.39 | 11.33 | 103,802 | +0.57(+5.30%) |
Apr 24, 2008 | 10.23 | 11.62 | 9.000 | 10.76 | 192,671 | +0.89(+9.02%) |
Apr 23, 2008 | 10.17 | 10.17 | 9.660 | 9.870 | 70,619 | -0.15(-1.50%) |
Apr 22, 2008 | 9.960 | 10.09 | 9.784 | 10.02 | 75,851 | -0.01(-0.10%) |
Apr 21, 2008 | 10.02 | 10.46 | 9.880 | 10.03 | 96,350 | -0.09(-0.89%) |
Apr 18, 2008 | 10.24 | 10.56 | 10.03 | 10.12 | 108,060 | +0.12(+1.20%) |
Apr 17, 2008 | 10.57 | 10.80 | 9.900 | 10.00 | 138,700 | -0.60(-5.66%) |
Apr 16, 2008 | 9.400 | 10.82 | 9.120 | 10.60 | 436,825 | +1.31(+14.10%) |
Apr 15, 2008 | 8.960 | 9.290 | 8.843 | 9.290 | 33,215 | +0.41(+4.62%) |
Apr 14, 2008 | 9.140 | 9.150 | 8.870 | 8.880 | 55,025 | -0.25(-2.74%) |
Apr 11, 2008 | 9.920 | 9.920 | 9.130 | 9.130 | 99,700 | -0.91(-9.06%) |
Apr 10, 2008 | 9.700 | 10.61 | 9.410 | 10.04 | 137,203 | +0.35(+3.61%) |
Apr 09, 2008 | 10.59 | 10.59 | 9.650 | 9.690 | 108,305 | -0.90(-8.50%) |
Apr 08, 2008 | 10.40 | 10.65 | 9.620 | 10.59 | 45,973 | +0.09(+0.86%) |
Apr 07, 2008 | 10.31 | 10.65 | 10.18 | 10.50 | 51,476 | +0.26(+2.54%) |
Apr 04, 2008 | 10.36 | 10.59 | 10.16 | 10.24 | 74,340 | -0.07(-0.68%) |
Apr 03, 2008 | 10.49 | 10.75 | 10.22 | 10.31 | 228,312 | -0.27(-2.55%) |
Apr 02, 2008 | 10.42 | 10.75 | 10.27 | 10.58 | 195,870 | +0.33(+3.22%) |
Apr 01, 2008 | 10.07 | 10.37 | 9.900 | 10.25 | 299,497 | +0.34(+3.43%) |
Mar 31, 2008 | 9.580 | 10.73 | 9.490 | 9.910 | 276,826 | +0.69(+7.48%) |
Mar 28, 2008 | 9.180 | 9.320 | 9.000 | 9.220 | 97,700 | -0.07(-0.75%) |
Mar 27, 2008 | 9.520 | 9.520 | 9.230 | 9.290 | 64,779 | -0.17(-1.80%) |
Mar 26, 2008 | 9.430 | 9.470 | 9.190 | 9.460 | 64,027 | -0.03(-0.32%) |
Mar 25, 2008 | 8.950 | 9.650 | 8.610 | 9.490 | 113,574 | +0.55(+6.15%) |
Mar 24, 2008 | 8.460 | 9.300 | 8.270 | 8.940 | 232,226 | +0.54(+6.43%) |
Mar 21, 2008 | 8.420 | 8.510 | 8.180 | 8.400 | 374,909 | +0.00(+0.00%) |
Mar 20, 2008 | 8.420 | 8.510 | 8.180 | 8.400 | 374,909 | +0.11(+1.33%) |
Mar 19, 2008 | 8.740 | 9.000 | 8.290 | 8.290 | 99,138 | -0.37(-4.27%) |
Mar 18, 2008 | 8.560 | 8.870 | 8.260 | 8.660 | 623,121 | +0.39(+4.72%) |
Mar 17, 2008 | 8.030 | 8.540 | 7.890 | 8.270 | 103,862 | +0.22(+2.73%) |
Mar 14, 2008 | 8.650 | 8.690 | 8.010 | 8.050 | 125,165 | -0.51(-5.96%) |
Mar 13, 2008 | 8.360 | 8.620 | 8.070 | 8.560 | 151,794 | +0.07(+0.82%) |
Mar 12, 2008 | 8.630 | 9.380 | 8.350 | 8.490 | 172,099 | -0.11(-1.28%) |
Mar 11, 2008 | 8.880 | 9.220 | 8.250 | 8.600 | 264,997 | +0.55(+6.83%) |
Mar 10, 2008 | 8.470 | 8.750 | 8.040 | 8.050 | 49,984 | -0.37(-4.39%) |
Mar 07, 2008 | 8.520 | 8.700 | 8.420 | 8.420 | 57,661 | -0.22(-2.55%) |
Mar 06, 2008 | 9.020 | 9.200 | 8.640 | 8.640 | 107,678 | -0.45(-4.95%) |
Mar 05, 2008 | 9.280 | 9.420 | 9.000 | 9.090 | 56,379 | -0.13(-1.41%) |
Mar 04, 2008 | 9.270 | 9.300 | 9.070 | 9.220 | 101,379 | -0.17(-1.81%) |
Mar 03, 2008 | 9.350 | 9.680 | 9.180 | 9.390 | 97,096 | +0.03(+0.32%) |
Feb 29, 2008 | 9.610 | 9.860 | 9.310 | 9.360 | 162,158 | -0.39(-4.00%) |
Feb 28, 2008 | 9.650 | 9.870 | 9.560 | 9.750 | 134,210 | +0.00(+0.00%) |
Feb 27, 2008 | 9.920 | 10.02 | 9.640 | 9.750 | 117,348 | -0.29(-2.89%) |
Feb 26, 2008 | 9.940 | 10.53 | 9.770 | 10.04 | 189,727 | +0.03(+0.30%) |
Feb 25, 2008 | 9.770 | 10.31 | 9.770 | 10.01 | 104,763 | +0.22(+2.25%) |
Feb 22, 2008 | 9.780 | 9.840 | 9.450 | 9.790 | 193,697 | +0.01(+0.10%) |
Feb 21, 2008 | 9.720 | 9.950 | 9.450 | 9.780 | 453,739 | +0.13(+1.35%) |
Feb 20, 2008 | 9.430 | 9.670 | 9.420 | 9.650 | 124,855 | +0.14(+1.47%) |
Feb 19, 2008 | 9.720 | 9.780 | 9.330 | 9.510 | 150,455 | -0.06(-0.63%) |
Feb 18, 2008 | 9.190 | 9.810 | 8.790 | 9.570 | 276,516 | +0.00(+0.00%) |
Feb 15, 2008 | 9.190 | 9.810 | 8.790 | 9.570 | 276,516 | +0.29(+3.13%) |
Feb 14, 2008 | 9.740 | 9.810 | 9.180 | 9.280 | 174,881 | -0.44(-4.53%) |
Feb 13, 2008 | 9.520 | 9.910 | 9.420 | 9.720 | 301,086 | +0.33(+3.51%) |
Feb 12, 2008 | 9.390 | 9.470 | 9.240 | 9.390 | 303,347 | +0.06(+0.64%) |
Feb 11, 2008 | 9.720 | 9.720 | 9.300 | 9.330 | 110,256 | -0.40(-4.11%) |
Feb 08, 2008 | 9.500 | 10.27 | 8.930 | 9.730 | 359,189 | +0.14(+1.46%) |
Feb 07, 2008 | 8.900 | 9.940 | 8.900 | 9.590 | 228,795 | +0.05(+0.52%) |
Feb 06, 2008 | 9.660 | 10.23 | 9.380 | 9.540 | 143,171 | -0.26(-2.65%) |
Feb 05, 2008 | 9.830 | 10.30 | 9.770 | 9.800 | 137,353 | -0.25(-2.49%) |
Feb 04, 2008 | 10.57 | 10.57 | 10.03 | 10.05 | 193,550 | -0.57(-5.37%) |