Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.45 | 10.71 | 10.35 | 10.45 | 22,690,016 | +0.00(+0.00%) |
Apr 29, 2008 | 9.948 | 10.52 | 9.948 | 10.45 | 25,437,186 | +0.45(+4.49%) |
Apr 28, 2008 | 10.16 | 10.21 | 9.982 | 10.01 | 15,126,949 | -0.12(-1.17%) |
Apr 25, 2008 | 10.20 | 10.30 | 9.932 | 10.12 | 15,522,915 | +0.06(+0.57%) |
Apr 24, 2008 | 9.756 | 10.29 | 9.756 | 10.07 | 28,159,740 | +0.33(+3.43%) |
Apr 23, 2008 | 9.587 | 9.821 | 9.503 | 9.733 | 15,724,113 | +0.28(+3.00%) |
Apr 22, 2008 | 9.671 | 9.687 | 9.361 | 9.449 | 11,720,436 | -0.26(-2.69%) |
Apr 21, 2008 | 9.537 | 9.717 | 9.510 | 9.710 | 13,262,428 | +0.12(+1.24%) |
Apr 18, 2008 | 9.564 | 9.606 | 9.441 | 9.591 | 14,563,142 | +0.13(+1.34%) |
Apr 17, 2008 | 9.272 | 9.514 | 9.234 | 9.464 | 13,540,758 | +0.21(+2.24%) |
Apr 16, 2008 | 9.265 | 9.361 | 9.035 | 9.257 | 20,378,678 | +0.05(+0.58%) |
Apr 15, 2008 | 9.100 | 9.223 | 9.038 | 9.203 | 16,265,044 | +0.14(+1.57%) |
Apr 14, 2008 | 9.169 | 9.199 | 8.973 | 9.061 | 13,353,401 | -0.10(-1.13%) |
Apr 11, 2008 | 9.292 | 9.464 | 9.119 | 9.165 | 17,814,074 | -0.25(-2.65%) |
Apr 10, 2008 | 9.303 | 9.495 | 9.249 | 9.414 | 19,270,244 | +0.15(+1.57%) |
Apr 09, 2008 | 9.522 | 9.522 | 9.226 | 9.269 | 17,633,472 | -0.20(-2.15%) |
Apr 08, 2008 | 9.422 | 9.487 | 9.418 | 9.472 | 13,244,442 | -0.03(-0.36%) |
Apr 07, 2008 | 9.717 | 9.717 | 9.460 | 9.506 | 23,770,432 | -0.16(-1.67%) |
Apr 04, 2008 | 9.775 | 9.852 | 9.587 | 9.668 | 18,333,960 | -0.07(-0.71%) |
Apr 03, 2008 | 9.767 | 9.832 | 9.691 | 9.737 | 11,919,022 | -0.07(-0.70%) |
Apr 02, 2008 | 9.932 | 9.932 | 9.714 | 9.806 | 21,089,912 | -0.10(-1.01%) |
Apr 01, 2008 | 9.836 | 9.971 | 9.729 | 9.905 | 21,603,752 | +0.16(+1.65%) |
Mar 31, 2008 | 9.694 | 9.821 | 9.652 | 9.744 | 21,045,112 | +0.09(+0.95%) |
Mar 28, 2008 | 9.564 | 9.737 | 9.499 | 9.652 | 15,046,380 | +0.16(+1.66%) |
Mar 27, 2008 | 9.706 | 9.737 | 9.476 | 9.495 | 22,803,264 | -0.16(-1.67%) |
Mar 26, 2008 | 9.733 | 9.813 | 9.614 | 9.656 | 11,478,149 | -0.11(-1.10%) |
Mar 25, 2008 | 9.683 | 9.848 | 9.656 | 9.763 | 13,384,470 | +0.08(+0.83%) |
Mar 24, 2008 | 9.771 | 9.802 | 9.645 | 9.683 | 13,298,617 | -0.06(-0.63%) |
Mar 21, 2008 | 9.633 | 9.763 | 9.564 | 9.744 | 17,062,146 | -0.00(-0.01%) |
Mar 20, 2008 | 9.633 | 9.763 | 9.564 | 9.745 | 17,062,146 | +0.18(+1.89%) |
Mar 19, 2008 | 9.683 | 9.737 | 9.434 | 9.564 | 20,038,226 | -0.09(-0.95%) |
Mar 18, 2008 | 9.556 | 9.679 | 9.422 | 9.656 | 15,362,863 | +0.25(+2.61%) |
Mar 17, 2008 | 9.261 | 9.480 | 9.226 | 9.410 | 14,444,127 | +0.09(+0.99%) |
Mar 14, 2008 | 9.641 | 9.691 | 9.315 | 9.318 | 19,155,158 | -0.27(-2.84%) |
Mar 13, 2008 | 9.503 | 9.606 | 9.307 | 9.591 | 22,644,888 | -0.03(-0.28%) |
Mar 12, 2008 | 9.752 | 9.909 | 9.610 | 9.618 | 21,965,222 | -0.36(-3.58%) |
Mar 11, 2008 | 9.836 | 9.974 | 9.552 | 9.974 | 23,285,376 | +0.26(+2.69%) |
Mar 10, 2008 | 9.798 | 9.886 | 9.575 | 9.714 | 19,762,754 | -0.13(-1.33%) |
Mar 07, 2008 | 9.579 | 10.03 | 9.499 | 9.844 | 27,251,672 | +0.18(+1.91%) |
Mar 06, 2008 | 9.598 | 9.702 | 9.560 | 9.660 | 14,412,172 | +0.03(+0.28%) |
Mar 05, 2008 | 9.645 | 9.779 | 9.554 | 9.633 | 17,728,756 | +0.04(+0.40%) |
Mar 04, 2008 | 9.430 | 9.717 | 9.430 | 9.595 | 16,442,021 | +0.07(+0.72%) |
Mar 03, 2008 | 9.311 | 9.560 | 9.311 | 9.526 | 15,559,533 | +0.22(+2.39%) |
Feb 29, 2008 | 9.568 | 9.583 | 9.276 | 9.303 | 15,738,442 | -0.35(-3.66%) |
Feb 28, 2008 | 9.717 | 9.756 | 9.572 | 9.656 | 15,855,010 | -0.11(-1.14%) |
Feb 27, 2008 | 9.875 | 9.951 | 9.721 | 9.767 | 12,832,052 | -0.18(-1.85%) |
Feb 26, 2008 | 9.871 | 9.971 | 9.809 | 9.951 | 14,865,852 | +0.05(+0.54%) |
Feb 25, 2008 | 9.875 | 9.925 | 9.714 | 9.898 | 10,636,440 | +0.02(+0.23%) |
Feb 22, 2008 | 9.798 | 9.890 | 9.698 | 9.875 | 12,592,572 | +0.16(+1.70%) |
Feb 21, 2008 | 10.11 | 10.16 | 9.691 | 9.710 | 27,616,850 | -0.38(-3.76%) |
Feb 20, 2008 | 10.06 | 10.16 | 9.928 | 10.09 | 16,647,919 | -0.02(-0.19%) |
Feb 19, 2008 | 10.40 | 10.40 | 10.07 | 10.11 | 15,766,065 | -0.20(-1.94%) |
Feb 18, 2008 | 10.06 | 10.34 | 9.936 | 10.31 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.06 | 10.34 | 9.936 | 10.31 | 16,521,261 | +0.23(+2.25%) |
Feb 14, 2008 | 10.18 | 10.23 | 9.971 | 10.08 | 17,714,392 | -0.07(-0.68%) |
Feb 13, 2008 | 9.967 | 10.20 | 9.936 | 10.15 | 12,308,870 | +0.26(+2.64%) |
Feb 12, 2008 | 9.994 | 10.04 | 9.825 | 9.890 | 19,117,914 | -0.07(-0.73%) |
Feb 11, 2008 | 9.844 | 9.990 | 9.786 | 9.963 | 13,834,907 | +0.10(+0.97%) |
Feb 08, 2008 | 9.660 | 9.909 | 9.648 | 9.867 | 19,929,804 | +0.14(+1.46%) |
Feb 07, 2008 | 9.687 | 9.882 | 9.591 | 9.725 | 14,888,707 | +0.00(+0.04%) |
Feb 06, 2008 | 9.706 | 10.06 | 9.683 | 9.721 | 15,860,437 | -0.00(-0.04%) |
Feb 05, 2008 | 9.813 | 9.986 | 9.702 | 9.725 | 12,083,865 | -0.25(-2.50%) |
Feb 04, 2008 | 9.967 | 10.02 | 9.806 | 9.974 | 12,136,853 | +0.01(+0.08%) |