Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.30 | 10.49 | 10.24 | 10.27 | 7,466,496 | -0.03(-0.30%) |
Apr 29, 2008 | 10.34 | 10.37 | 10.25 | 10.30 | 4,319,692 | -0.09(-0.86%) |
Apr 28, 2008 | 10.35 | 10.49 | 10.20 | 10.39 | 4,753,784 | +0.09(+0.91%) |
Apr 25, 2008 | 10.35 | 10.39 | 10.12 | 10.30 | 5,659,241 | -0.01(-0.09%) |
Apr 24, 2008 | 10.35 | 10.39 | 10.19 | 10.31 | 5,100,902 | -0.03(-0.28%) |
Apr 23, 2008 | 10.05 | 10.35 | 10.04 | 10.33 | 7,399,314 | +0.30(+3.04%) |
Apr 22, 2008 | 9.894 | 10.03 | 9.793 | 10.03 | 6,767,560 | -0.01(-0.13%) |
Apr 21, 2008 | 9.936 | 10.10 | 9.825 | 10.04 | 5,288,883 | +0.05(+0.49%) |
Apr 18, 2008 | 9.989 | 10.12 | 9.945 | 9.994 | 6,637,044 | +0.13(+1.31%) |
Apr 17, 2008 | 9.680 | 10.20 | 9.674 | 9.865 | 12,883,350 | +0.42(+4.50%) |
Apr 16, 2008 | 9.258 | 9.480 | 9.207 | 9.440 | 7,744,063 | +0.30(+3.33%) |
Apr 15, 2008 | 9.289 | 9.338 | 9.009 | 9.135 | 6,181,421 | -0.12(-1.27%) |
Apr 14, 2008 | 9.162 | 9.269 | 9.098 | 9.253 | 3,914,097 | +0.12(+1.27%) |
Apr 11, 2008 | 9.271 | 9.282 | 9.115 | 9.138 | 5,049,513 | -0.21(-2.28%) |
Apr 10, 2008 | 9.113 | 9.360 | 9.020 | 9.351 | 4,903,802 | +0.25(+2.79%) |
Apr 09, 2008 | 9.451 | 9.469 | 9.029 | 9.098 | 5,742,442 | -0.29(-3.08%) |
Apr 08, 2008 | 9.287 | 9.396 | 9.233 | 9.387 | 5,386,581 | +0.05(+0.57%) |
Apr 07, 2008 | 9.222 | 9.378 | 9.151 | 9.333 | 7,610,871 | +0.19(+2.04%) |
Apr 04, 2008 | 8.975 | 9.198 | 8.864 | 9.146 | 6,487,844 | +0.17(+1.93%) |
Apr 03, 2008 | 8.606 | 9.006 | 8.597 | 8.973 | 5,519,579 | +0.29(+3.38%) |
Apr 02, 2008 | 8.679 | 8.815 | 8.604 | 8.679 | 4,596,458 | +0.04(+0.44%) |
Apr 01, 2008 | 8.375 | 8.642 | 8.375 | 8.642 | 4,388,844 | +0.36(+4.32%) |
Mar 31, 2008 | 8.179 | 8.295 | 8.081 | 8.284 | 4,425,804 | +0.13(+1.61%) |
Mar 28, 2008 | 8.273 | 8.326 | 8.124 | 8.152 | 3,508,713 | -0.09(-1.13%) |
Mar 27, 2008 | 8.330 | 8.335 | 8.199 | 8.246 | 3,358,015 | -0.07(-0.80%) |
Mar 26, 2008 | 8.413 | 8.453 | 8.230 | 8.313 | 3,108,104 | -0.15(-1.79%) |
Mar 25, 2008 | 8.308 | 8.466 | 8.281 | 8.464 | 3,246,255 | +0.14(+1.71%) |
Mar 24, 2008 | 7.941 | 8.381 | 7.921 | 8.321 | 4,544,906 | +0.41(+5.17%) |
Mar 21, 2008 | 7.923 | 8.003 | 7.826 | 7.912 | 5,974,451 | +0.00(+0.00%) |
Mar 20, 2008 | 7.923 | 8.003 | 7.826 | 7.912 | 5,974,451 | -0.00(-0.03%) |
Mar 19, 2008 | 8.279 | 8.279 | 7.910 | 7.914 | 5,042,480 | -0.31(-3.73%) |
Mar 18, 2008 | 7.923 | 8.228 | 7.848 | 8.221 | 7,272,710 | +0.50(+6.51%) |
Mar 17, 2008 | 7.628 | 7.779 | 7.603 | 7.719 | 7,806,514 | -0.09(-1.17%) |
Mar 14, 2008 | 8.070 | 8.110 | 7.765 | 7.810 | 6,082,352 | -0.25(-3.06%) |
Mar 13, 2008 | 7.843 | 8.119 | 7.734 | 8.057 | 4,001,124 | +0.09(+1.09%) |
Mar 12, 2008 | 8.021 | 8.132 | 7.957 | 7.970 | 3,449,962 | -0.02(-0.25%) |
Mar 11, 2008 | 8.010 | 8.124 | 7.817 | 7.990 | 4,679,730 | +0.14(+1.84%) |
Mar 10, 2008 | 8.006 | 8.006 | 7.817 | 7.846 | 4,758,546 | -0.14(-1.81%) |
Mar 07, 2008 | 8.006 | 8.244 | 7.894 | 7.990 | 4,580,013 | -0.12(-1.43%) |
Mar 06, 2008 | 8.244 | 8.244 | 8.063 | 8.106 | 4,868,709 | -0.16(-1.91%) |
Mar 05, 2008 | 8.141 | 8.304 | 8.121 | 8.264 | 5,885,306 | +0.12(+1.47%) |
Mar 04, 2008 | 8.037 | 8.159 | 7.854 | 8.144 | 7,283,116 | +0.01(+0.16%) |
Mar 03, 2008 | 8.179 | 8.219 | 8.017 | 8.130 | 4,619,765 | -0.09(-1.11%) |
Feb 29, 2008 | 8.359 | 8.359 | 8.144 | 8.221 | 5,067,779 | -0.22(-2.63%) |
Feb 28, 2008 | 8.375 | 8.486 | 8.359 | 8.444 | 5,657,591 | +0.01(+0.08%) |
Feb 27, 2008 | 8.435 | 8.539 | 8.361 | 8.437 | 4,161,521 | -0.08(-0.94%) |
Feb 26, 2008 | 8.466 | 8.651 | 8.408 | 8.517 | 4,378,074 | +0.00(+0.05%) |
Feb 25, 2008 | 8.315 | 8.559 | 8.181 | 8.513 | 4,901,244 | +0.20(+2.35%) |
Feb 22, 2008 | 8.364 | 8.406 | 8.141 | 8.317 | 4,006,389 | -0.01(-0.11%) |
Feb 21, 2008 | 8.386 | 8.464 | 8.315 | 8.326 | 4,365,964 | -0.03(-0.35%) |
Feb 20, 2008 | 8.290 | 8.359 | 8.239 | 8.355 | 5,212,603 | -0.01(-0.08%) |
Feb 19, 2008 | 8.635 | 8.662 | 8.339 | 8.361 | 3,292,586 | -0.17(-1.96%) |
Feb 18, 2008 | 8.550 | 8.613 | 8.328 | 8.528 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.550 | 8.613 | 8.328 | 8.528 | 4,826,889 | -0.12(-1.39%) |
Feb 14, 2008 | 8.760 | 8.873 | 8.575 | 8.648 | 6,125,400 | -0.09(-1.02%) |
Feb 13, 2008 | 8.506 | 8.764 | 8.502 | 8.737 | 4,805,479 | +0.32(+3.75%) |
Feb 12, 2008 | 8.582 | 8.602 | 8.364 | 8.421 | 3,897,980 | -0.10(-1.17%) |
Feb 11, 2008 | 8.326 | 8.564 | 8.317 | 8.522 | 3,892,876 | +0.19(+2.24%) |
Feb 08, 2008 | 8.433 | 8.528 | 8.246 | 8.335 | 10,784,728 | -0.17(-2.04%) |
Feb 07, 2008 | 8.390 | 8.575 | 8.221 | 8.508 | 11,860,930 | +0.05(+0.60%) |
Feb 06, 2008 | 8.522 | 8.593 | 8.417 | 8.457 | 7,001,354 | -0.04(-0.45%) |
Feb 05, 2008 | 8.699 | 8.784 | 8.450 | 8.495 | 7,160,065 | -0.38(-4.31%) |
Feb 04, 2008 | 8.815 | 8.906 | 8.697 | 8.877 | 6,508,929 | +0.03(+0.30%) |