Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.40 | 10.47 | 10.02 | 10.15 | 806,998 | -0.24(-2.26%) |
Apr 29, 2008 | 10.38 | 10.50 | 10.18 | 10.38 | 1,104,275 | +0.04(+0.41%) |
Apr 28, 2008 | 10.41 | 10.46 | 10.24 | 10.34 | 970,503 | -0.06(-0.58%) |
Apr 25, 2008 | 10.40 | 10.49 | 10.15 | 10.40 | 399,761 | +0.07(+0.64%) |
Apr 24, 2008 | 10.22 | 10.35 | 9.956 | 10.34 | 1,536,986 | +0.13(+1.30%) |
Apr 23, 2008 | 10.06 | 10.28 | 9.938 | 10.20 | 698,295 | +0.19(+1.87%) |
Apr 22, 2008 | 10.14 | 10.19 | 9.907 | 10.02 | 570,262 | -0.20(-1.95%) |
Apr 21, 2008 | 10.32 | 10.37 | 10.18 | 10.21 | 428,114 | -0.17(-1.63%) |
Apr 18, 2008 | 10.32 | 10.73 | 10.32 | 10.38 | 612,965 | +0.07(+0.64%) |
Apr 17, 2008 | 10.21 | 10.60 | 10.10 | 10.32 | 803,688 | +0.04(+0.35%) |
Apr 16, 2008 | 10.15 | 10.30 | 10.11 | 10.28 | 1,073,068 | +0.21(+2.03%) |
Apr 15, 2008 | 10.02 | 10.09 | 9.956 | 10.08 | 510,900 | +0.11(+1.15%) |
Apr 14, 2008 | 9.913 | 10.28 | 9.835 | 9.962 | 841,983 | +0.01(+0.06%) |
Apr 11, 2008 | 9.944 | 10.17 | 9.877 | 9.956 | 1,083,398 | -0.09(-0.90%) |
Apr 10, 2008 | 10.05 | 10.14 | 9.913 | 10.05 | 869,305 | +0.02(+0.18%) |
Apr 09, 2008 | 10.42 | 10.46 | 9.992 | 10.03 | 748,909 | -0.34(-3.26%) |
Apr 08, 2008 | 10.26 | 10.46 | 10.15 | 10.37 | 1,075,521 | +0.08(+0.76%) |
Apr 07, 2008 | 10.20 | 10.34 | 10.15 | 10.29 | 971,622 | +0.07(+0.65%) |
Apr 04, 2008 | 10.32 | 10.38 | 10.08 | 10.22 | 1,217,502 | -0.12(-1.17%) |
Apr 03, 2008 | 10.34 | 10.45 | 10.27 | 10.34 | 1,345,915 | -0.12(-1.15%) |
Apr 02, 2008 | 10.23 | 10.55 | 10.20 | 10.46 | 2,681,843 | +0.31(+3.09%) |
Apr 01, 2008 | 9.751 | 10.15 | 9.751 | 10.15 | 1,182,899 | +0.39(+3.95%) |
Mar 31, 2008 | 9.546 | 9.913 | 9.515 | 9.763 | 2,111,119 | +0.21(+2.15%) |
Mar 28, 2008 | 9.853 | 9.920 | 9.509 | 9.558 | 1,250,147 | -0.30(-3.06%) |
Mar 27, 2008 | 10.11 | 10.11 | 9.859 | 9.859 | 682,078 | -0.25(-2.45%) |
Mar 26, 2008 | 9.913 | 10.18 | 9.889 | 10.11 | 815,782 | +0.10(+1.02%) |
Mar 25, 2008 | 10.01 | 10.05 | 9.395 | 10.00 | 1,394,566 | -0.34(-3.27%) |
Mar 24, 2008 | 10.34 | 10.50 | 10.32 | 10.34 | 1,054,848 | +0.07(+0.65%) |
Mar 21, 2008 | 10.24 | 10.34 | 10.17 | 10.28 | 3,328,957 | +0.00(+0.00%) |
Mar 20, 2008 | 10.24 | 10.34 | 10.17 | 10.28 | 3,328,957 | +0.19(+1.91%) |
Mar 19, 2008 | 10.11 | 10.31 | 10.08 | 10.08 | 1,343,800 | +0.02(+0.24%) |
Mar 18, 2008 | 9.660 | 10.07 | 9.630 | 10.06 | 1,273,015 | +0.54(+5.64%) |
Mar 17, 2008 | 9.154 | 9.648 | 9.124 | 9.522 | 1,236,462 | +0.08(+0.89%) |
Mar 14, 2008 | 9.690 | 9.708 | 9.274 | 9.437 | 1,066,981 | -0.18(-1.88%) |
Mar 13, 2008 | 9.298 | 9.672 | 9.160 | 9.618 | 1,131,159 | +0.23(+2.44%) |
Mar 12, 2008 | 9.461 | 9.678 | 9.365 | 9.389 | 1,431,519 | -0.31(-3.23%) |
Mar 11, 2008 | 9.335 | 9.708 | 9.274 | 9.702 | 1,576,093 | +0.64(+7.05%) |
Mar 10, 2008 | 9.087 | 9.130 | 8.967 | 9.063 | 1,860,677 | -0.01(-0.13%) |
Mar 07, 2008 | 8.943 | 9.111 | 8.894 | 9.075 | 2,419,529 | +0.05(+0.53%) |
Mar 06, 2008 | 9.124 | 9.136 | 8.925 | 9.027 | 865,191 | -0.13(-1.45%) |
Mar 05, 2008 | 9.202 | 9.310 | 9.051 | 9.160 | 508,283 | -0.06(-0.65%) |
Mar 04, 2008 | 9.142 | 9.274 | 9.027 | 9.220 | 816,567 | +0.04(+0.46%) |
Mar 03, 2008 | 9.075 | 9.178 | 9.003 | 9.178 | 628,843 | +0.09(+1.00%) |
Feb 29, 2008 | 9.027 | 9.220 | 8.925 | 9.087 | 1,030,664 | -0.08(-0.86%) |
Feb 28, 2008 | 9.316 | 9.383 | 9.124 | 9.166 | 1,073,780 | -0.26(-2.75%) |
Feb 27, 2008 | 9.220 | 9.437 | 9.220 | 9.425 | 953,969 | +0.10(+1.03%) |
Feb 26, 2008 | 9.316 | 9.371 | 9.190 | 9.329 | 790,700 | +0.01(+0.13%) |
Feb 25, 2008 | 9.081 | 9.316 | 8.925 | 9.316 | 1,035,804 | +0.27(+2.93%) |
Feb 22, 2008 | 8.870 | 9.057 | 8.762 | 9.051 | 509,610 | +0.11(+1.21%) |
Feb 21, 2008 | 9.136 | 9.214 | 8.900 | 8.943 | 1,078,620 | -0.10(-1.07%) |
Feb 20, 2008 | 8.720 | 9.075 | 8.575 | 9.039 | 1,076,113 | +0.30(+3.38%) |
Feb 19, 2008 | 9.039 | 9.449 | 8.617 | 8.744 | 1,122,771 | +0.26(+3.06%) |
Feb 18, 2008 | 8.484 | 8.551 | 8.370 | 8.484 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.484 | 8.551 | 8.370 | 8.484 | 1,190,113 | -0.07(-0.78%) |
Feb 14, 2008 | 8.822 | 8.858 | 8.545 | 8.551 | 618,434 | -0.26(-2.94%) |
Feb 13, 2008 | 8.677 | 8.810 | 8.539 | 8.810 | 742,110 | +0.23(+2.67%) |
Feb 12, 2008 | 8.406 | 8.683 | 8.352 | 8.581 | 993,930 | +0.19(+2.23%) |
Feb 11, 2008 | 8.490 | 8.587 | 8.394 | 8.394 | 1,055,662 | -0.10(-1.21%) |
Feb 08, 2008 | 8.629 | 8.726 | 8.454 | 8.496 | 814,082 | -0.17(-1.95%) |
Feb 07, 2008 | 8.599 | 8.780 | 8.448 | 8.665 | 1,683,223 | +0.07(+0.77%) |
Feb 06, 2008 | 8.949 | 8.979 | 8.575 | 8.599 | 1,024,653 | -0.30(-3.32%) |
Feb 05, 2008 | 9.075 | 9.347 | 8.840 | 8.894 | 1,184,226 | -0.34(-3.72%) |
Feb 04, 2008 | 9.298 | 9.389 | 9.087 | 9.238 | 991,692 | -0.16(-1.67%) |