Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.30 | 10.37 | 9.921 | 10.05 | 814,684 | -0.23(-2.27%) |
Apr 29, 2008 | 10.28 | 10.41 | 10.08 | 10.29 | 1,114,792 | +0.04(+0.41%) |
Apr 28, 2008 | 10.31 | 10.36 | 10.14 | 10.24 | 979,746 | -0.06(-0.58%) |
Apr 25, 2008 | 10.30 | 10.39 | 10.05 | 10.30 | 403,568 | +0.07(+0.64%) |
Apr 24, 2008 | 10.12 | 10.25 | 9.862 | 10.24 | 1,551,624 | +0.13(+1.30%) |
Apr 23, 2008 | 9.969 | 10.18 | 9.844 | 10.11 | 704,945 | +0.19(+1.87%) |
Apr 22, 2008 | 10.05 | 10.09 | 9.814 | 9.921 | 575,693 | -0.20(-1.95%) |
Apr 21, 2008 | 10.23 | 10.27 | 10.09 | 10.12 | 432,191 | -0.17(-1.63%) |
Apr 18, 2008 | 10.22 | 10.63 | 10.22 | 10.29 | 618,802 | +0.07(+0.64%) |
Apr 17, 2008 | 10.12 | 10.50 | 10.01 | 10.22 | 811,342 | +0.04(+0.35%) |
Apr 16, 2008 | 10.06 | 10.20 | 10.01 | 10.18 | 1,083,288 | +0.20(+2.03%) |
Apr 15, 2008 | 9.921 | 9.999 | 9.862 | 9.981 | 515,766 | +0.11(+1.15%) |
Apr 14, 2008 | 9.820 | 10.18 | 9.742 | 9.868 | 850,001 | +0.01(+0.06%) |
Apr 11, 2008 | 9.850 | 10.07 | 9.784 | 9.862 | 1,093,716 | -0.09(-0.90%) |
Apr 10, 2008 | 9.951 | 10.05 | 9.820 | 9.951 | 877,584 | +0.02(+0.18%) |
Apr 09, 2008 | 10.32 | 10.36 | 9.898 | 9.933 | 756,042 | -0.33(-3.26%) |
Apr 08, 2008 | 10.16 | 10.36 | 10.06 | 10.27 | 1,085,764 | +0.08(+0.76%) |
Apr 07, 2008 | 10.11 | 10.24 | 10.06 | 10.19 | 980,876 | +0.07(+0.65%) |
Apr 04, 2008 | 10.22 | 10.28 | 9.981 | 10.12 | 1,229,097 | -0.12(-1.17%) |
Apr 03, 2008 | 10.24 | 10.35 | 10.17 | 10.24 | 1,358,733 | -0.12(-1.15%) |
Apr 02, 2008 | 10.14 | 10.45 | 10.11 | 10.36 | 2,707,384 | +0.31(+3.09%) |
Apr 01, 2008 | 9.659 | 10.05 | 9.659 | 10.05 | 1,194,165 | +0.38(+3.95%) |
Mar 31, 2008 | 9.456 | 9.820 | 9.426 | 9.671 | 2,131,225 | +0.20(+2.15%) |
Mar 28, 2008 | 9.760 | 9.826 | 9.420 | 9.468 | 1,262,053 | -0.30(-3.06%) |
Mar 27, 2008 | 10.01 | 10.01 | 9.766 | 9.766 | 688,574 | -0.24(-2.45%) |
Mar 26, 2008 | 9.820 | 10.08 | 9.796 | 10.01 | 823,551 | +0.10(+1.02%) |
Mar 25, 2008 | 9.916 | 9.951 | 9.306 | 9.910 | 1,407,847 | -0.33(-3.27%) |
Mar 24, 2008 | 10.24 | 10.40 | 10.23 | 10.24 | 1,064,894 | +0.07(+0.65%) |
Mar 21, 2008 | 10.14 | 10.24 | 10.08 | 10.18 | 3,360,661 | +0.00(+0.00%) |
Mar 20, 2008 | 10.14 | 10.24 | 10.08 | 10.18 | 3,360,661 | +0.19(+1.91%) |
Mar 19, 2008 | 10.02 | 10.21 | 9.987 | 9.987 | 1,356,598 | +0.02(+0.24%) |
Mar 18, 2008 | 9.569 | 9.975 | 9.539 | 9.963 | 1,285,139 | +0.53(+5.64%) |
Mar 17, 2008 | 9.067 | 9.557 | 9.037 | 9.432 | 1,248,238 | +0.08(+0.89%) |
Mar 14, 2008 | 9.599 | 9.617 | 9.187 | 9.348 | 1,077,142 | -0.18(-1.88%) |
Mar 13, 2008 | 9.211 | 9.581 | 9.073 | 9.527 | 1,141,931 | +0.23(+2.44%) |
Mar 12, 2008 | 9.372 | 9.587 | 9.276 | 9.300 | 1,445,152 | -0.31(-3.23%) |
Mar 11, 2008 | 9.247 | 9.617 | 9.187 | 9.611 | 1,591,103 | +0.63(+7.05%) |
Mar 10, 2008 | 9.002 | 9.043 | 8.882 | 8.978 | 1,878,398 | -0.01(-0.13%) |
Mar 07, 2008 | 8.858 | 9.026 | 8.810 | 8.990 | 2,442,572 | +0.05(+0.53%) |
Mar 06, 2008 | 9.037 | 9.049 | 8.840 | 8.942 | 873,431 | -0.13(-1.45%) |
Mar 05, 2008 | 9.115 | 9.223 | 8.966 | 9.073 | 513,124 | -0.06(-0.65%) |
Mar 04, 2008 | 9.055 | 9.187 | 8.942 | 9.133 | 824,343 | +0.04(+0.46%) |
Mar 03, 2008 | 8.990 | 9.091 | 8.918 | 9.091 | 634,832 | +0.09(+1.00%) |
Feb 29, 2008 | 8.942 | 9.133 | 8.840 | 9.002 | 1,040,480 | -0.08(-0.86%) |
Feb 28, 2008 | 9.229 | 9.294 | 9.037 | 9.079 | 1,084,006 | -0.26(-2.75%) |
Feb 27, 2008 | 9.133 | 9.348 | 9.133 | 9.336 | 963,054 | +0.10(+1.03%) |
Feb 26, 2008 | 9.229 | 9.282 | 9.103 | 9.241 | 798,230 | +0.01(+0.13%) |
Feb 25, 2008 | 8.996 | 9.229 | 8.840 | 9.229 | 1,045,668 | +0.26(+2.93%) |
Feb 22, 2008 | 8.787 | 8.972 | 8.679 | 8.966 | 514,463 | +0.11(+1.21%) |
Feb 21, 2008 | 9.049 | 9.127 | 8.816 | 8.858 | 1,088,893 | -0.10(-1.07%) |
Feb 20, 2008 | 8.637 | 8.990 | 8.494 | 8.954 | 1,086,362 | +0.29(+3.38%) |
Feb 19, 2008 | 8.954 | 9.360 | 8.536 | 8.661 | 1,133,464 | +0.26(+3.06%) |
Feb 18, 2008 | 8.404 | 8.470 | 8.291 | 8.404 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.404 | 8.470 | 8.291 | 8.404 | 1,201,447 | -0.07(-0.78%) |
Feb 14, 2008 | 8.739 | 8.775 | 8.464 | 8.470 | 624,324 | -0.26(-2.94%) |
Feb 13, 2008 | 8.595 | 8.727 | 8.458 | 8.727 | 749,178 | +0.23(+2.67%) |
Feb 12, 2008 | 8.327 | 8.601 | 8.273 | 8.500 | 1,003,396 | +0.19(+2.23%) |
Feb 11, 2008 | 8.410 | 8.506 | 8.315 | 8.315 | 1,065,716 | -0.10(-1.21%) |
Feb 08, 2008 | 8.548 | 8.643 | 8.374 | 8.416 | 821,835 | -0.17(-1.95%) |
Feb 07, 2008 | 8.518 | 8.697 | 8.368 | 8.584 | 1,699,253 | +0.07(+0.77%) |
Feb 06, 2008 | 8.864 | 8.894 | 8.494 | 8.518 | 1,034,411 | -0.29(-3.32%) |
Feb 05, 2008 | 8.990 | 9.258 | 8.757 | 8.810 | 1,195,504 | -0.34(-3.72%) |
Feb 04, 2008 | 9.211 | 9.300 | 9.002 | 9.151 | 1,001,136 | -0.16(-1.67%) |