Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.766 | 8.907 | 8.766 | 8.766 | 1,638 | -0.21(-2.32%) |
Apr 29, 2008 | 8.961 | 8.974 | 8.961 | 8.974 | 1,638 | +0.00(+0.00%) |
Apr 28, 2008 | 8.994 | 9.001 | 8.732 | 8.974 | 3,724 | -0.03(-0.30%) |
Apr 25, 2008 | 9.095 | 9.115 | 8.893 | 9.001 | 2,830 | -0.13(-1.40%) |
Apr 24, 2008 | 9.115 | 9.128 | 8.934 | 9.128 | 15,519 | -0.15(-1.66%) |
Apr 23, 2008 | 9.075 | 9.370 | 9.001 | 9.283 | 6,108 | +0.32(+3.52%) |
Apr 22, 2008 | 9.081 | 9.081 | 8.907 | 8.967 | 3,873 | -0.10(-1.11%) |
Apr 21, 2008 | 9.720 | 9.720 | 8.900 | 9.068 | 165,002 | -0.67(-6.89%) |
Apr 18, 2008 | 9.598 | 9.961 | 9.598 | 9.739 | 12,437 | -0.22(-2.22%) |
Apr 17, 2008 | 10.11 | 10.11 | 9.404 | 9.961 | 9,535 | +0.20(+2.06%) |
Apr 16, 2008 | 9.632 | 10.20 | 9.575 | 9.759 | 13,837 | -0.17(-1.76%) |
Apr 15, 2008 | 10.07 | 10.07 | 9.608 | 9.934 | 9,758 | -0.14(-1.40%) |
Apr 14, 2008 | 10.10 | 10.10 | 10.07 | 10.07 | 4,798 | -0.20(-1.96%) |
Apr 11, 2008 | 10.21 | 10.31 | 10.15 | 10.28 | 1,312 | -0.01(-0.13%) |
Apr 10, 2008 | 10.75 | 10.75 | 10.15 | 10.29 | 2,663 | -0.46(-4.31%) |
Apr 09, 2008 | 11.01 | 11.01 | 10.57 | 10.75 | 4,012 | -0.08(-0.74%) |
Apr 08, 2008 | 10.85 | 11.18 | 10.19 | 10.83 | 5,712 | +0.09(+0.88%) |
Apr 07, 2008 | 10.93 | 10.93 | 10.54 | 10.74 | 5,798 | +0.03(+0.25%) |
Apr 04, 2008 | 11.03 | 11.03 | 10.71 | 10.71 | 7,575 | -0.15(-1.36%) |
Apr 03, 2008 | 10.61 | 10.92 | 10.18 | 10.86 | 4,241 | +0.37(+3.52%) |
Apr 02, 2008 | 10.99 | 11.06 | 10.41 | 10.49 | 5,110 | -0.30(-2.80%) |
Apr 01, 2008 | 10.84 | 11.14 | 10.74 | 10.79 | 5,248 | +0.09(+0.81%) |
Mar 31, 2008 | 10.84 | 10.84 | 10.69 | 10.71 | 2,383 | -0.13(-1.24%) |
Mar 28, 2008 | 10.84 | 10.84 | 10.77 | 10.84 | 1,340 | +0.10(+0.94%) |
Mar 27, 2008 | 10.84 | 10.84 | 10.67 | 10.74 | 17,881 | +0.00(+0.00%) |
Mar 26, 2008 | 10.84 | 10.84 | 10.71 | 10.74 | 68,119 | +0.00(+0.00%) |
Mar 25, 2008 | 10.50 | 10.91 | 10.50 | 10.74 | 19,964 | +0.01(+0.06%) |
Mar 24, 2008 | 10.54 | 10.73 | 10.38 | 10.73 | 19,001 | +0.43(+4.17%) |
Mar 21, 2008 | 10.74 | 10.74 | 10.07 | 10.30 | 6,592 | +0.00(+0.00%) |
Mar 20, 2008 | 10.74 | 10.74 | 10.07 | 10.30 | 6,592 | -0.26(-2.48%) |
Mar 19, 2008 | 10.74 | 10.74 | 10.45 | 10.56 | 15,950 | -0.15(-1.38%) |
Mar 18, 2008 | 10.74 | 10.74 | 10.65 | 10.71 | 7,528 | +0.09(+0.89%) |
Mar 17, 2008 | 10.72 | 10.72 | 10.62 | 10.62 | 297 | -0.11(-1.06%) |
Mar 14, 2008 | 10.74 | 10.74 | 10.61 | 10.73 | 8,146 | -0.02(-0.19%) |
Mar 13, 2008 | 10.69 | 10.75 | 10.69 | 10.75 | 3,101 | +0.21(+1.97%) |
Mar 12, 2008 | 10.77 | 10.77 | 10.54 | 10.54 | 2,085 | -0.23(-2.12%) |
Mar 11, 2008 | 10.69 | 11.05 | 10.63 | 10.77 | 8,912 | +0.17(+1.58%) |
Mar 10, 2008 | 10.61 | 10.62 | 10.57 | 10.61 | 8,778 | -0.04(-0.38%) |
Mar 07, 2008 | 10.64 | 10.68 | 10.58 | 10.65 | 5,688 | -0.16(-1.49%) |
Mar 06, 2008 | 10.65 | 11.06 | 10.65 | 10.81 | 5,214 | +0.04(+0.37%) |
Mar 05, 2008 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | +0.00(+0.00%) |
Mar 04, 2008 | 10.58 | 10.94 | 10.50 | 10.77 | 23,241 | +0.30(+2.82%) |
Mar 03, 2008 | 11.18 | 11.38 | 10.47 | 10.47 | 19,517 | -0.87(-7.69%) |
Feb 29, 2008 | 11.41 | 11.41 | 10.91 | 11.34 | 11,218 | -0.06(-0.53%) |
Feb 28, 2008 | 11.12 | 11.41 | 11.12 | 11.40 | 14,190 | +0.30(+2.72%) |
Feb 27, 2008 | 11.37 | 11.38 | 11.10 | 11.10 | 19,896 | -0.21(-1.90%) |
Feb 26, 2008 | 11.34 | 11.44 | 11.26 | 11.32 | 10,861 | +0.18(+1.63%) |
Feb 25, 2008 | 11.34 | 11.46 | 11.14 | 11.14 | 6,853 | -0.23(-2.07%) |
Feb 22, 2008 | 12.01 | 12.01 | 11.26 | 11.37 | 27,081 | -0.25(-2.14%) |
Feb 21, 2008 | 11.67 | 11.88 | 11.44 | 11.62 | 8,991 | -0.04(-0.35%) |
Feb 20, 2008 | 12.03 | 12.15 | 11.51 | 11.66 | 45,008 | -0.36(-3.01%) |
Feb 19, 2008 | 11.40 | 12.21 | 11.32 | 12.02 | 24,728 | +0.59(+5.17%) |
Feb 18, 2008 | 11.63 | 12.35 | 11.28 | 11.43 | 54,763 | +0.00(+0.00%) |
Feb 15, 2008 | 11.63 | 12.35 | 11.28 | 11.43 | 54,763 | -0.46(-3.84%) |
Feb 14, 2008 | 11.59 | 12.02 | 11.58 | 11.89 | 26,221 | +0.17(+1.43%) |
Feb 13, 2008 | 11.34 | 12.07 | 11.34 | 11.72 | 45,958 | +0.39(+3.44%) |
Feb 12, 2008 | 10.67 | 11.33 | 10.67 | 11.33 | 25,787 | +0.26(+2.37%) |
Feb 11, 2008 | 11.01 | 11.07 | 10.85 | 11.07 | 11,917 | +0.14(+1.29%) |
Feb 08, 2008 | 10.19 | 11.12 | 9.981 | 10.93 | 41,841 | +0.52(+5.03%) |
Feb 07, 2008 | 10.53 | 10.81 | 9.941 | 10.40 | 19,591 | -0.12(-1.15%) |
Feb 06, 2008 | 10.40 | 11.11 | 9.867 | 10.52 | 14,411 | +0.07(+0.71%) |
Feb 05, 2008 | 10.47 | 10.79 | 10.00 | 10.45 | 14,228 | +0.16(+1.57%) |
Feb 04, 2008 | 9.974 | 10.79 | 9.404 | 10.29 | 35,537 | +0.19(+1.86%) |