Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 9.047 | 9.680 | 8.913 | 9.207 | 198,660 | +0.21(+2.30%) |
Apr 29, 2008 | 9.587 | 9.760 | 9.000 | 9.000 | 350,985 | -0.61(-6.38%) |
Apr 28, 2008 | 9.933 | 9.940 | 9.443 | 9.613 | 194,632 | -0.32(-3.22%) |
Apr 25, 2008 | 9.867 | 10.21 | 9.180 | 9.933 | 220,569 | +0.07(+0.68%) |
Apr 24, 2008 | 9.533 | 9.900 | 9.327 | 9.867 | 248,746 | +0.37(+3.93%) |
Apr 23, 2008 | 9.600 | 9.670 | 9.367 | 9.493 | 98,983 | -0.07(-0.70%) |
Apr 22, 2008 | 9.887 | 9.980 | 9.513 | 9.560 | 98,887 | -0.39(-3.95%) |
Apr 21, 2008 | 10.32 | 10.32 | 9.900 | 9.953 | 80,592 | -0.43(-4.17%) |
Apr 18, 2008 | 10.68 | 10.68 | 10.27 | 10.39 | 114,643 | -0.05(-0.51%) |
Apr 17, 2008 | 10.80 | 10.80 | 10.32 | 10.44 | 264,058 | -0.44(-4.04%) |
Apr 16, 2008 | 10.65 | 11.00 | 10.41 | 10.88 | 147,180 | +0.33(+3.16%) |
Apr 15, 2008 | 10.47 | 10.57 | 10.33 | 10.55 | 149,767 | +0.13(+1.22%) |
Apr 14, 2008 | 9.953 | 10.44 | 9.913 | 10.42 | 291,636 | +0.45(+4.48%) |
Apr 11, 2008 | 10.27 | 10.45 | 9.887 | 9.973 | 237,478 | -0.45(-4.29%) |
Apr 10, 2008 | 10.17 | 10.63 | 10.17 | 10.42 | 638,944 | +0.23(+2.29%) |
Apr 09, 2008 | 10.72 | 10.72 | 10.17 | 10.19 | 531,882 | -0.52(-4.86%) |
Apr 08, 2008 | 10.85 | 11.17 | 10.43 | 10.71 | 226,531 | -0.29(-2.67%) |
Apr 07, 2008 | 11.15 | 11.28 | 10.96 | 11.00 | 61,327 | -0.09(-0.84%) |
Apr 04, 2008 | 11.33 | 11.51 | 10.97 | 11.09 | 123,807 | -0.17(-1.54%) |
Apr 03, 2008 | 10.99 | 11.33 | 10.93 | 11.27 | 76,978 | +0.19(+1.75%) |
Apr 02, 2008 | 10.95 | 11.33 | 10.91 | 11.07 | 125,896 | +0.17(+1.59%) |
Apr 01, 2008 | 10.69 | 11.33 | 10.69 | 10.90 | 181,030 | +0.33(+3.09%) |
Mar 31, 2008 | 10.55 | 10.93 | 10.34 | 10.57 | 251,509 | +0.08(+0.76%) |
Mar 28, 2008 | 10.71 | 10.95 | 10.45 | 10.49 | 139,887 | -0.22(-2.05%) |
Mar 27, 2008 | 11.05 | 11.05 | 10.57 | 10.71 | 74,779 | -0.28(-2.55%) |
Mar 26, 2008 | 10.79 | 11.39 | 10.57 | 10.99 | 111,252 | +0.13(+1.17%) |
Mar 25, 2008 | 11.20 | 11.61 | 10.59 | 10.87 | 229,039 | -0.63(-5.45%) |
Mar 24, 2008 | 10.93 | 11.62 | 10.93 | 11.49 | 234,898 | +0.61(+5.57%) |
Mar 21, 2008 | 10.29 | 10.93 | 10.08 | 10.89 | 327,093 | +0.00(+0.00%) |
Mar 20, 2008 | 10.29 | 10.93 | 10.08 | 10.89 | 327,093 | +0.75(+7.43%) |
Mar 19, 2008 | 10.78 | 10.84 | 10.10 | 10.13 | 115,824 | -0.61(-5.65%) |
Mar 18, 2008 | 10.19 | 10.76 | 9.780 | 10.74 | 244,525 | +0.79(+7.90%) |
Mar 17, 2008 | 9.673 | 10.23 | 9.587 | 9.953 | 174,316 | +0.06(+0.61%) |
Mar 14, 2008 | 9.947 | 10.21 | 9.320 | 9.893 | 215,067 | +0.05(+0.54%) |
Mar 13, 2008 | 9.580 | 9.867 | 9.280 | 9.840 | 460,666 | +0.11(+1.10%) |
Mar 12, 2008 | 10.32 | 10.35 | 9.573 | 9.733 | 376,147 | -0.57(-5.56%) |
Mar 11, 2008 | 10.11 | 10.33 | 9.687 | 10.31 | 197,433 | +0.52(+5.31%) |
Mar 10, 2008 | 10.14 | 10.17 | 9.640 | 9.787 | 76,197 | -0.34(-3.36%) |
Mar 07, 2008 | 10.01 | 10.41 | 10.01 | 10.13 | 141,583 | -0.01(-0.13%) |
Mar 06, 2008 | 10.75 | 10.75 | 10.10 | 10.14 | 236,491 | -0.69(-6.40%) |
Mar 05, 2008 | 10.73 | 10.92 | 10.55 | 10.83 | 347,422 | +0.17(+1.63%) |
Mar 04, 2008 | 10.13 | 10.67 | 10.09 | 10.66 | 181,345 | +0.40(+3.90%) |
Mar 03, 2008 | 9.620 | 10.40 | 9.620 | 10.26 | 331,924 | +0.63(+6.51%) |
Feb 29, 2008 | 10.20 | 10.69 | 9.600 | 9.633 | 272,005 | -0.71(-6.89%) |
Feb 28, 2008 | 10.66 | 10.66 | 10.29 | 10.35 | 298,429 | -0.38(-3.54%) |
Feb 27, 2008 | 10.66 | 10.82 | 10.61 | 10.73 | 130,452 | +0.01(+0.13%) |
Feb 26, 2008 | 10.38 | 10.90 | 10.34 | 10.71 | 194,398 | +0.24(+2.29%) |
Feb 25, 2008 | 10.67 | 10.77 | 10.43 | 10.47 | 391,299 | -0.21(-1.94%) |
Feb 22, 2008 | 10.66 | 10.71 | 10.32 | 10.68 | 360,199 | +0.22(+2.10%) |
Feb 21, 2008 | 10.57 | 10.82 | 10.46 | 10.46 | 152,893 | -0.05(-0.44%) |
Feb 20, 2008 | 10.25 | 10.51 | 10.23 | 10.51 | 425,629 | +0.16(+1.55%) |
Feb 19, 2008 | 10.08 | 10.43 | 9.973 | 10.35 | 189,616 | +0.38(+3.81%) |
Feb 18, 2008 | 9.960 | 10.11 | 9.633 | 9.967 | 206,206 | +0.00(+0.00%) |
Feb 15, 2008 | 9.960 | 10.11 | 9.633 | 9.967 | 206,206 | -0.05(-0.53%) |
Feb 14, 2008 | 9.867 | 10.45 | 9.767 | 10.02 | 619,699 | +0.15(+1.55%) |
Feb 13, 2008 | 9.767 | 9.960 | 9.647 | 9.867 | 142,174 | +0.19(+2.00%) |
Feb 12, 2008 | 9.853 | 10.09 | 9.587 | 9.673 | 309,169 | -0.14(-1.43%) |
Feb 11, 2008 | 10.03 | 10.03 | 9.667 | 9.813 | 183,093 | -0.19(-1.87%) |
Feb 08, 2008 | 10.06 | 10.15 | 9.793 | 10.00 | 149,995 | -0.11(-1.06%) |
Feb 07, 2008 | 9.300 | 10.15 | 9.300 | 10.11 | 418,338 | +0.77(+8.29%) |
Feb 06, 2008 | 9.573 | 9.887 | 9.313 | 9.333 | 266,830 | -0.18(-1.89%) |
Feb 05, 2008 | 9.600 | 9.913 | 9.467 | 9.513 | 246,682 | -0.31(-3.12%) |
Feb 04, 2008 | 9.727 | 9.900 | 9.520 | 9.820 | 162,432 | +0.01(+0.14%) |