Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.70 | 11.05 | 9.904 | 10.12 | 23,969 | -0.47(-4.40%) |
Apr 29, 2008 | 11.46 | 11.46 | 10.18 | 10.59 | 49,498 | -0.98(-8.46%) |
Apr 28, 2008 | 11.50 | 11.76 | 11.29 | 11.57 | 38,476 | +0.18(+1.57%) |
Apr 25, 2008 | 11.22 | 11.48 | 11.17 | 11.39 | 3,719 | +0.23(+2.07%) |
Apr 24, 2008 | 10.87 | 11.40 | 10.73 | 11.16 | 20,753 | +0.23(+2.11%) |
Apr 23, 2008 | 11.29 | 11.32 | 10.87 | 10.93 | 17,308 | -0.52(-4.58%) |
Apr 22, 2008 | 11.53 | 11.67 | 11.15 | 11.45 | 24,489 | +0.04(+0.35%) |
Apr 21, 2008 | 11.52 | 11.76 | 11.11 | 11.41 | 24,211 | +0.22(+1.93%) |
Apr 18, 2008 | 10.69 | 11.42 | 10.69 | 11.19 | 33,588 | +0.62(+5.83%) |
Apr 17, 2008 | 10.85 | 10.85 | 10.12 | 10.58 | 17,895 | -0.32(-2.94%) |
Apr 16, 2008 | 10.58 | 10.90 | 10.12 | 10.90 | 26,353 | +0.39(+3.72%) |
Apr 15, 2008 | 10.37 | 10.54 | 10.14 | 10.51 | 22,985 | -0.08(-0.71%) |
Apr 14, 2008 | 10.12 | 10.58 | 10.12 | 10.58 | 9,281 | +0.08(+0.81%) |
Apr 11, 2008 | 10.23 | 10.58 | 10.23 | 10.50 | 6,397 | -0.19(-1.81%) |
Apr 10, 2008 | 10.90 | 10.90 | 10.35 | 10.69 | 17,650 | -0.14(-1.26%) |
Apr 09, 2008 | 10.35 | 11.17 | 10.23 | 10.83 | 36,400 | +0.48(+4.59%) |
Apr 08, 2008 | 10.43 | 10.59 | 9.834 | 10.35 | 43,207 | -0.08(-0.77%) |
Apr 07, 2008 | 10.54 | 10.57 | 9.599 | 10.43 | 89,385 | +0.43(+4.33%) |
Apr 04, 2008 | 9.105 | 10.42 | 8.855 | 9.999 | 70,054 | +1.41(+16.37%) |
Apr 03, 2008 | 8.822 | 9.142 | 8.587 | 8.592 | 12,462 | -0.24(-2.77%) |
Apr 02, 2008 | 9.396 | 9.410 | 8.822 | 8.836 | 10,562 | -0.50(-5.36%) |
Apr 01, 2008 | 9.509 | 9.509 | 8.563 | 9.337 | 15,204 | +0.26(+2.87%) |
Mar 31, 2008 | 9.316 | 9.316 | 8.587 | 9.076 | 3,774 | +0.11(+1.26%) |
Mar 28, 2008 | 8.963 | 8.963 | 8.963 | 8.963 | 637 | -0.18(-1.96%) |
Mar 27, 2008 | 9.288 | 9.288 | 8.951 | 9.142 | 14,077 | +0.00(+0.05%) |
Mar 26, 2008 | 8.601 | 9.406 | 8.601 | 9.138 | 14,862 | -0.01(-0.15%) |
Mar 25, 2008 | 8.281 | 9.365 | 8.248 | 9.152 | 61,019 | +0.89(+10.83%) |
Mar 24, 2008 | 8.399 | 8.399 | 7.999 | 8.258 | 17,353 | -0.14(-1.68%) |
Mar 21, 2008 | 8.286 | 8.559 | 7.989 | 8.399 | 19,029 | +0.00(+0.00%) |
Mar 20, 2008 | 8.286 | 8.559 | 7.989 | 8.399 | 19,029 | -0.05(-0.56%) |
Mar 19, 2008 | 8.422 | 8.493 | 8.032 | 8.446 | 9,202 | -0.02(-0.28%) |
Mar 18, 2008 | 8.738 | 8.738 | 8.427 | 8.469 | 5,561 | +0.05(+0.56%) |
Mar 17, 2008 | 8.234 | 8.681 | 8.234 | 8.422 | 30,277 | -0.01(-0.11%) |
Mar 14, 2008 | 8.603 | 8.603 | 8.432 | 8.432 | 3,825 | -0.11(-1.32%) |
Mar 13, 2008 | 8.281 | 8.625 | 8.281 | 8.545 | 23,816 | +0.12(+1.45%) |
Mar 12, 2008 | 8.540 | 8.540 | 8.234 | 8.422 | 16,894 | -0.09(-1.11%) |
Mar 11, 2008 | 8.563 | 8.563 | 8.516 | 8.516 | 16,150 | +0.09(+1.12%) |
Mar 10, 2008 | 8.531 | 8.531 | 8.422 | 8.422 | 25,278 | -0.09(-1.11%) |
Mar 07, 2008 | 8.324 | 8.563 | 8.206 | 8.516 | 37,783 | +0.05(+0.56%) |
Mar 06, 2008 | 8.215 | 8.549 | 8.215 | 8.469 | 20,753 | +0.01(+0.11%) |
Mar 05, 2008 | 7.938 | 8.493 | 7.938 | 8.460 | 40,588 | +0.17(+2.04%) |
Mar 04, 2008 | 8.069 | 8.328 | 8.069 | 8.291 | 34,108 | +0.06(+0.69%) |
Mar 03, 2008 | 8.117 | 8.516 | 8.117 | 8.234 | 72,602 | +0.11(+1.39%) |
Feb 29, 2008 | 7.980 | 8.446 | 7.980 | 8.121 | 41,364 | -0.12(-1.43%) |
Feb 28, 2008 | 8.606 | 8.606 | 7.834 | 8.239 | 35,560 | -0.28(-3.26%) |
Feb 27, 2008 | 8.140 | 8.600 | 8.140 | 8.516 | 21,741 | +0.38(+4.63%) |
Feb 26, 2008 | 7.764 | 8.432 | 7.731 | 8.140 | 97,279 | +0.38(+4.84%) |
Feb 25, 2008 | 7.481 | 7.881 | 7.293 | 7.764 | 100,550 | +0.21(+2.80%) |
Feb 22, 2008 | 8.305 | 8.347 | 7.439 | 7.552 | 125,146 | -0.61(-7.49%) |
Feb 21, 2008 | 9.175 | 9.175 | 7.881 | 8.164 | 209,769 | -1.01(-11.03%) |
Feb 20, 2008 | 9.457 | 9.457 | 8.333 | 9.175 | 232,225 | -0.26(-2.74%) |
Feb 19, 2008 | 12.79 | 13.90 | 9.227 | 9.434 | 802,196 | -3.36(-26.29%) |
Feb 15, 2008 | 12.53 | 12.93 | 12.53 | 12.80 | 5,419 | +0.03(+0.26%) |
Feb 14, 2008 | 12.76 | 12.77 | 12.35 | 12.77 | 34,104 | +0.39(+3.16%) |
Feb 13, 2008 | 12.53 | 12.91 | 12.07 | 12.37 | 14,056 | -0.22(-1.74%) |
Feb 12, 2008 | 12.35 | 13.01 | 12.11 | 12.59 | 13,297 | +0.13(+1.01%) |
Feb 11, 2008 | 11.76 | 12.71 | 11.75 | 12.47 | 37,143 | +0.92(+7.94%) |
Feb 08, 2008 | 11.44 | 12.14 | 11.43 | 11.55 | 12,877 | -0.04(-0.33%) |
Feb 07, 2008 | 11.76 | 12.00 | 11.16 | 11.59 | 29,843 | -0.42(-3.50%) |
Feb 06, 2008 | 11.84 | 12.33 | 11.84 | 12.01 | 16,441 | +0.05(+0.41%) |
Feb 05, 2008 | 12.05 | 12.48 | 11.88 | 11.96 | 9,810 | -0.10(-0.82%) |
Feb 04, 2008 | 12.70 | 12.70 | 11.94 | 12.06 | 27,548 | -0.53(-4.22%) |