Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 9.464 | 9.532 | 9.126 | 9.232 | 3,842,363 | -0.05(-0.52%) |
Apr 29, 2008 | 9.097 | 9.377 | 9.010 | 9.281 | 4,209,644 | +0.15(+1.59%) |
Apr 28, 2008 | 9.435 | 9.474 | 9.097 | 9.136 | 2,925,196 | -0.33(-3.47%) |
Apr 25, 2008 | 8.962 | 9.493 | 8.952 | 9.464 | 5,728,168 | +0.54(+6.07%) |
Apr 24, 2008 | 8.527 | 9.049 | 8.420 | 8.923 | 6,048,588 | +0.44(+5.13%) |
Apr 23, 2008 | 8.420 | 8.585 | 8.324 | 8.488 | 3,412,492 | +0.10(+1.15%) |
Apr 22, 2008 | 8.420 | 8.507 | 8.314 | 8.391 | 4,210,199 | -0.07(-0.80%) |
Apr 21, 2008 | 8.459 | 8.546 | 8.401 | 8.459 | 3,921,824 | -0.01(-0.11%) |
Apr 18, 2008 | 8.701 | 8.875 | 8.420 | 8.469 | 4,660,231 | -0.06(-0.68%) |
Apr 17, 2008 | 8.981 | 9.010 | 8.440 | 8.527 | 4,851,604 | -0.47(-5.26%) |
Apr 16, 2008 | 8.797 | 9.184 | 8.797 | 9.000 | 2,824,283 | +0.22(+2.53%) |
Apr 15, 2008 | 8.730 | 8.884 | 8.517 | 8.778 | 5,062,767 | -0.26(-2.89%) |
Apr 14, 2008 | 8.701 | 9.184 | 8.546 | 9.039 | 3,974,477 | +0.18(+2.07%) |
Apr 11, 2008 | 8.817 | 9.242 | 8.720 | 8.855 | 4,131,738 | -0.33(-3.58%) |
Apr 10, 2008 | 9.348 | 9.464 | 9.136 | 9.184 | 5,478,376 | -0.20(-2.16%) |
Apr 09, 2008 | 9.841 | 9.909 | 9.136 | 9.387 | 5,171,765 | -0.29(-3.00%) |
Apr 08, 2008 | 9.832 | 9.909 | 9.561 | 9.677 | 3,720,189 | -0.23(-2.34%) |
Apr 07, 2008 | 9.696 | 10.15 | 9.667 | 9.909 | 4,149,554 | -0.15(-1.54%) |
Apr 04, 2008 | 10.69 | 10.69 | 9.716 | 10.06 | 5,400,894 | -0.61(-5.71%) |
Apr 03, 2008 | 10.52 | 10.89 | 10.52 | 10.67 | 5,198,602 | +0.02(+0.18%) |
Apr 02, 2008 | 10.60 | 10.92 | 10.55 | 10.65 | 2,467,450 | +0.08(+0.73%) |
Apr 01, 2008 | 10.55 | 10.70 | 10.43 | 10.58 | 4,050,619 | +0.23(+2.24%) |
Mar 31, 2008 | 10.41 | 10.60 | 10.17 | 10.34 | 4,313,597 | -0.11(-1.02%) |
Mar 28, 2008 | 10.49 | 10.74 | 10.37 | 10.45 | 3,547,402 | -0.04(-0.37%) |
Mar 27, 2008 | 10.91 | 10.95 | 10.46 | 10.49 | 4,897,811 | -0.43(-3.90%) |
Mar 26, 2008 | 11.02 | 11.20 | 10.83 | 10.91 | 4,255,114 | -0.16(-1.48%) |
Mar 25, 2008 | 11.30 | 11.51 | 10.98 | 11.08 | 3,872,170 | -0.17(-1.55%) |
Mar 24, 2008 | 10.71 | 11.38 | 10.68 | 11.25 | 3,519,727 | +0.61(+5.72%) |
Mar 21, 2008 | 10.94 | 10.94 | 10.34 | 10.64 | 5,725,492 | +0.00(+0.00%) |
Mar 20, 2008 | 10.94 | 10.94 | 10.34 | 10.64 | 5,726,413 | -0.22(-2.05%) |
Mar 19, 2008 | 11.65 | 11.79 | 10.87 | 10.87 | 3,212,083 | -0.79(-6.80%) |
Mar 18, 2008 | 11.38 | 11.78 | 11.09 | 11.66 | 4,167,875 | +0.67(+6.07%) |
Mar 17, 2008 | 10.99 | 11.11 | 10.65 | 10.99 | 3,886,431 | -0.22(-1.98%) |
Mar 14, 2008 | 11.52 | 11.59 | 11.03 | 11.21 | 5,881,273 | -0.23(-2.03%) |
Mar 13, 2008 | 10.94 | 11.47 | 10.78 | 11.45 | 5,941,642 | +0.49(+4.50%) |
Mar 12, 2008 | 11.34 | 11.41 | 10.93 | 10.95 | 3,592,361 | -0.31(-2.75%) |
Mar 11, 2008 | 11.42 | 11.48 | 10.88 | 11.26 | 4,859,777 | +0.18(+1.66%) |
Mar 10, 2008 | 11.18 | 11.55 | 11.04 | 11.08 | 3,891,849 | -0.05(-0.43%) |
Mar 07, 2008 | 11.03 | 11.39 | 10.90 | 11.13 | 3,753,919 | +0.08(+0.70%) |
Mar 06, 2008 | 11.41 | 11.52 | 11.05 | 11.05 | 3,558,787 | -0.39(-3.38%) |
Mar 05, 2008 | 11.05 | 11.53 | 10.99 | 11.44 | 3,430,979 | +0.40(+3.59%) |
Mar 04, 2008 | 11.03 | 11.20 | 10.74 | 11.04 | 4,136,863 | +0.01(+0.09%) |
Mar 03, 2008 | 11.38 | 11.48 | 10.94 | 11.03 | 3,088,326 | -0.29(-2.56%) |
Feb 29, 2008 | 11.65 | 11.81 | 11.20 | 11.32 | 3,724,428 | -0.54(-4.56%) |
Feb 28, 2008 | 11.99 | 12.01 | 11.56 | 11.86 | 2,716,387 | -0.11(-0.89%) |
Feb 27, 2008 | 11.54 | 12.07 | 11.38 | 11.97 | 3,800,402 | +0.36(+3.08%) |
Feb 26, 2008 | 11.40 | 11.76 | 11.37 | 11.61 | 4,035,416 | +0.12(+1.01%) |
Feb 25, 2008 | 11.48 | 11.79 | 11.13 | 11.49 | 5,177,851 | +0.00(+0.00%) |
Feb 22, 2008 | 11.31 | 11.50 | 11.05 | 11.49 | 3,092,885 | +0.17(+1.54%) |
Feb 21, 2008 | 11.59 | 11.90 | 11.21 | 11.32 | 4,782,974 | -0.24(-2.09%) |
Feb 20, 2008 | 11.01 | 11.73 | 10.90 | 11.56 | 6,782,080 | +0.65(+5.93%) |
Feb 19, 2008 | 10.81 | 11.26 | 10.63 | 10.91 | 4,522,958 | +0.03(+0.27%) |
Feb 18, 2008 | 10.22 | 11.07 | 10.03 | 10.89 | 6,443,657 | +0.00(+0.00%) |
Feb 15, 2008 | 10.22 | 11.07 | 10.03 | 10.89 | 6,443,657 | +0.57(+5.53%) |
Feb 14, 2008 | 10.49 | 11.04 | 10.16 | 10.31 | 16,137,766 | +1.23(+13.51%) |
Feb 13, 2008 | 8.440 | 9.107 | 8.343 | 9.087 | 7,440,707 | +0.85(+10.33%) |
Feb 12, 2008 | 7.927 | 8.459 | 7.927 | 8.237 | 4,405,932 | +0.37(+4.67%) |
Feb 11, 2008 | 7.927 | 8.159 | 7.802 | 7.869 | 2,819,935 | -0.09(-1.09%) |
Feb 08, 2008 | 7.686 | 8.014 | 7.579 | 7.956 | 2,912,874 | +0.28(+3.65%) |
Feb 07, 2008 | 7.405 | 7.918 | 7.202 | 7.676 | 3,594,018 | +0.21(+2.85%) |
Feb 06, 2008 | 7.850 | 7.966 | 7.463 | 7.463 | 1,873,654 | -0.31(-3.98%) |
Feb 05, 2008 | 8.266 | 8.314 | 7.715 | 7.773 | 3,306,365 | -0.10(-1.23%) |
Feb 04, 2008 | 7.686 | 7.966 | 7.686 | 7.869 | 2,046,365 | +0.22(+2.91%) |