Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.440 | 8.750 | 8.100 | 8.240 | 350,612 | -0.14(-1.67%) |
Apr 29, 2008 | 9.410 | 9.440 | 7.880 | 8.380 | 1,800,037 | -1.87(-18.24%) |
Apr 28, 2008 | 10.61 | 10.79 | 10.17 | 10.25 | 355,415 | -0.49(-4.56%) |
Apr 25, 2008 | 11.17 | 11.20 | 10.71 | 10.74 | 159,074 | -0.37(-3.33%) |
Apr 24, 2008 | 11.38 | 11.38 | 11.00 | 11.11 | 145,259 | -0.24(-2.11%) |
Apr 23, 2008 | 11.36 | 11.48 | 11.05 | 11.35 | 93,202 | +0.05(+0.44%) |
Apr 22, 2008 | 11.64 | 11.64 | 11.04 | 11.30 | 90,078 | -0.42(-3.58%) |
Apr 21, 2008 | 11.67 | 11.89 | 11.46 | 11.72 | 45,547 | -0.07(-0.59%) |
Apr 18, 2008 | 11.62 | 11.86 | 11.57 | 11.79 | 85,074 | +0.43(+3.79%) |
Apr 17, 2008 | 11.55 | 11.55 | 11.23 | 11.36 | 68,812 | -0.22(-1.90%) |
Apr 16, 2008 | 11.23 | 11.71 | 11.15 | 11.58 | 91,209 | +0.48(+4.32%) |
Apr 15, 2008 | 11.07 | 11.19 | 10.87 | 11.10 | 231,784 | +0.08(+0.73%) |
Apr 14, 2008 | 11.14 | 11.25 | 10.89 | 11.02 | 126,353 | -0.14(-1.25%) |
Apr 11, 2008 | 11.16 | 11.60 | 11.11 | 11.16 | 60,042 | -0.45(-3.88%) |
Apr 10, 2008 | 11.32 | 11.88 | 11.31 | 11.61 | 97,722 | +0.31(+2.74%) |
Apr 09, 2008 | 11.88 | 11.88 | 11.22 | 11.30 | 131,940 | -0.58(-4.88%) |
Apr 08, 2008 | 12.42 | 12.48 | 11.78 | 11.88 | 127,392 | -0.61(-4.88%) |
Apr 07, 2008 | 12.51 | 12.82 | 12.46 | 12.49 | 120,235 | -0.06(-0.48%) |
Apr 04, 2008 | 12.61 | 12.76 | 12.34 | 12.55 | 156,695 | -0.02(-0.16%) |
Apr 03, 2008 | 12.50 | 12.63 | 12.16 | 12.57 | 149,415 | -0.06(-0.48%) |
Apr 02, 2008 | 12.24 | 12.70 | 12.15 | 12.63 | 172,981 | +0.41(+3.36%) |
Apr 01, 2008 | 11.60 | 12.25 | 11.44 | 12.22 | 110,693 | +0.68(+5.89%) |
Mar 31, 2008 | 11.53 | 11.88 | 11.08 | 11.54 | 65,516 | +0.02(+0.17%) |
Mar 28, 2008 | 11.72 | 12.05 | 11.51 | 11.52 | 70,780 | -0.16(-1.37%) |
Mar 27, 2008 | 11.81 | 11.91 | 11.56 | 11.68 | 80,984 | -0.07(-0.60%) |
Mar 26, 2008 | 11.74 | 11.79 | 11.57 | 11.75 | 80,282 | -0.07(-0.59%) |
Mar 25, 2008 | 11.88 | 12.02 | 11.40 | 11.82 | 144,277 | -0.08(-0.67%) |
Mar 24, 2008 | 11.73 | 12.30 | 11.54 | 11.90 | 173,001 | +0.24(+2.06%) |
Mar 21, 2008 | 11.56 | 11.87 | 11.09 | 11.66 | 439,655 | +0.00(+0.00%) |
Mar 20, 2008 | 11.56 | 11.87 | 11.09 | 11.66 | 439,655 | +0.28(+2.46%) |
Mar 19, 2008 | 13.00 | 13.03 | 11.35 | 11.38 | 239,335 | -1.63(-12.53%) |
Mar 18, 2008 | 11.03 | 13.05 | 10.90 | 13.01 | 285,167 | +2.26(+21.02%) |
Mar 17, 2008 | 10.46 | 11.05 | 10.29 | 10.75 | 124,124 | +0.07(+0.66%) |
Mar 14, 2008 | 11.14 | 11.16 | 10.53 | 10.68 | 134,840 | -0.35(-3.17%) |
Mar 13, 2008 | 10.82 | 11.12 | 10.68 | 11.03 | 144,170 | +0.06(+0.55%) |
Mar 12, 2008 | 10.84 | 11.05 | 10.64 | 10.97 | 142,754 | +0.15(+1.39%) |
Mar 11, 2008 | 10.56 | 10.91 | 10.47 | 10.82 | 111,726 | +0.57(+5.56%) |
Mar 10, 2008 | 10.31 | 10.56 | 10.20 | 10.25 | 94,363 | +0.00(+0.00%) |
Mar 07, 2008 | 10.30 | 10.50 | 10.20 | 10.25 | 83,894 | -0.14(-1.35%) |
Mar 06, 2008 | 10.63 | 10.74 | 10.38 | 10.39 | 103,577 | -0.32(-2.99%) |
Mar 05, 2008 | 10.64 | 10.80 | 10.44 | 10.71 | 103,576 | +0.14(+1.32%) |
Mar 04, 2008 | 10.41 | 10.72 | 10.37 | 10.57 | 96,016 | +0.06(+0.57%) |
Mar 03, 2008 | 10.52 | 10.62 | 10.37 | 10.51 | 143,001 | -0.02(-0.19%) |
Feb 29, 2008 | 10.55 | 10.75 | 10.49 | 10.53 | 117,497 | -0.14(-1.31%) |
Feb 28, 2008 | 10.57 | 10.80 | 10.36 | 10.67 | 145,588 | -0.01(-0.09%) |
Feb 27, 2008 | 10.73 | 10.95 | 10.55 | 10.68 | 124,779 | -0.20(-1.84%) |
Feb 26, 2008 | 10.88 | 11.30 | 10.69 | 10.88 | 142,064 | -0.10(-0.91%) |
Feb 25, 2008 | 10.79 | 11.06 | 10.62 | 10.98 | 124,507 | +0.17(+1.57%) |
Feb 22, 2008 | 11.01 | 11.01 | 10.56 | 10.81 | 134,177 | -0.20(-1.82%) |
Feb 21, 2008 | 11.29 | 11.40 | 10.91 | 11.01 | 100,509 | -0.22(-1.96%) |
Feb 20, 2008 | 11.03 | 11.36 | 10.85 | 11.23 | 115,712 | +0.14(+1.26%) |
Feb 19, 2008 | 11.26 | 11.52 | 11.05 | 11.09 | 112,617 | +0.00(+0.00%) |
Feb 18, 2008 | 11.32 | 11.35 | 11.01 | 11.09 | 108,315 | +0.00(+0.00%) |
Feb 15, 2008 | 11.32 | 11.35 | 11.01 | 11.09 | 108,315 | -0.31(-2.72%) |
Feb 14, 2008 | 12.20 | 12.20 | 11.33 | 11.40 | 101,701 | -0.77(-6.33%) |
Feb 13, 2008 | 11.81 | 12.17 | 11.67 | 12.17 | 122,627 | +0.47(+4.02%) |
Feb 12, 2008 | 11.52 | 11.81 | 11.46 | 11.70 | 205,964 | +0.24(+2.09%) |
Feb 11, 2008 | 11.63 | 11.68 | 11.17 | 11.46 | 105,377 | -0.14(-1.21%) |
Feb 08, 2008 | 11.66 | 11.87 | 11.55 | 11.60 | 69,434 | -0.07(-0.60%) |
Feb 07, 2008 | 11.44 | 11.83 | 11.32 | 11.67 | 49,287 | +0.17(+1.48%) |
Feb 06, 2008 | 11.55 | 11.91 | 11.47 | 11.50 | 85,913 | +0.03(+0.26%) |
Feb 05, 2008 | 11.58 | 11.89 | 11.43 | 11.47 | 98,985 | -0.25(-2.13%) |
Feb 04, 2008 | 11.96 | 12.00 | 11.65 | 11.72 | 126,406 | -0.25(-2.09%) |