Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.21 | 10.56 | 9.968 | 10.49 | 520,047 | +0.39(+3.84%) |
Apr 29, 2008 | 10.38 | 10.40 | 9.960 | 10.10 | 347,897 | -0.27(-2.59%) |
Apr 28, 2008 | 10.23 | 10.52 | 10.20 | 10.37 | 325,779 | +0.09(+0.85%) |
Apr 25, 2008 | 9.889 | 10.35 | 9.818 | 10.28 | 621,885 | +0.36(+3.59%) |
Apr 24, 2008 | 10.28 | 10.32 | 9.636 | 9.929 | 1,320,098 | -0.43(-4.12%) |
Apr 23, 2008 | 10.67 | 10.67 | 10.31 | 10.36 | 213,492 | -0.28(-2.60%) |
Apr 22, 2008 | 11.03 | 11.03 | 10.52 | 10.63 | 543,748 | -0.38(-3.45%) |
Apr 21, 2008 | 10.70 | 11.02 | 10.69 | 11.01 | 311,163 | +0.13(+1.24%) |
Apr 18, 2008 | 11.88 | 11.88 | 10.85 | 10.88 | 512,043 | -0.83(-7.09%) |
Apr 17, 2008 | 11.38 | 11.73 | 11.27 | 11.71 | 1,608,404 | +0.21(+1.79%) |
Apr 16, 2008 | 11.00 | 11.68 | 10.93 | 11.50 | 1,839,279 | +0.71(+6.60%) |
Apr 15, 2008 | 10.47 | 10.92 | 10.34 | 10.79 | 725,083 | +0.39(+3.73%) |
Apr 14, 2008 | 10.12 | 10.68 | 10.000 | 10.40 | 492,379 | +0.30(+2.98%) |
Apr 11, 2008 | 10.21 | 10.24 | 9.889 | 10.10 | 678,522 | -0.08(-0.78%) |
Apr 10, 2008 | 10.04 | 10.28 | 9.968 | 10.18 | 506,756 | +0.08(+0.78%) |
Apr 09, 2008 | 10.40 | 10.40 | 9.826 | 10.10 | 739,711 | -0.25(-2.44%) |
Apr 08, 2008 | 10.28 | 10.36 | 10.23 | 10.36 | 688,291 | -0.02(-0.15%) |
Apr 07, 2008 | 10.13 | 10.42 | 10.12 | 10.37 | 719,934 | +0.44(+4.38%) |
Apr 04, 2008 | 10.02 | 10.14 | 9.889 | 9.936 | 670,695 | -0.07(-0.71%) |
Apr 03, 2008 | 9.968 | 10.32 | 9.667 | 10.01 | 791,032 | +0.21(+2.18%) |
Apr 02, 2008 | 9.414 | 9.794 | 9.296 | 9.794 | 928,067 | +0.42(+4.47%) |
Apr 01, 2008 | 9.992 | 9.992 | 9.343 | 9.375 | 1,103,685 | -0.37(-3.81%) |
Mar 31, 2008 | 9.612 | 10.37 | 9.573 | 9.747 | 611,700 | +0.21(+2.24%) |
Mar 28, 2008 | 9.501 | 9.636 | 9.375 | 9.533 | 1,799,096 | +0.16(+1.69%) |
Mar 27, 2008 | 10.06 | 10.16 | 9.058 | 9.375 | 1,308,645 | -0.39(-3.97%) |
Mar 26, 2008 | 10.06 | 10.34 | 9.549 | 9.762 | 767,040 | -0.41(-4.04%) |
Mar 25, 2008 | 10.000 | 10.30 | 10.000 | 10.17 | 334,880 | +0.10(+1.02%) |
Mar 24, 2008 | 9.731 | 10.82 | 9.565 | 10.07 | 979,266 | +0.32(+3.33%) |
Mar 21, 2008 | 9.493 | 9.762 | 8.615 | 9.747 | 1,714,026 | +0.00(+0.00%) |
Mar 20, 2008 | 9.493 | 9.762 | 8.615 | 9.747 | 1,714,026 | +0.21(+2.16%) |
Mar 19, 2008 | 9.865 | 10.02 | 9.090 | 9.541 | 857,041 | -0.51(-5.04%) |
Mar 18, 2008 | 10.41 | 10.47 | 9.588 | 10.05 | 1,349,272 | +0.02(+0.16%) |
Mar 17, 2008 | 10.57 | 10.57 | 9.580 | 10.03 | 1,243,363 | -0.94(-8.58%) |
Mar 14, 2008 | 11.27 | 11.38 | 10.67 | 10.97 | 1,293,537 | -0.28(-2.53%) |
Mar 13, 2008 | 10.99 | 11.27 | 10.70 | 11.26 | 693,367 | +0.18(+1.64%) |
Mar 12, 2008 | 11.30 | 11.36 | 10.74 | 11.08 | 1,154,612 | -0.31(-2.71%) |
Mar 11, 2008 | 11.23 | 11.38 | 10.82 | 11.38 | 593,218 | +0.64(+5.96%) |
Mar 10, 2008 | 11.50 | 11.66 | 10.55 | 10.74 | 1,244,264 | -0.85(-7.30%) |
Mar 07, 2008 | 11.87 | 11.99 | 11.25 | 11.59 | 1,062,396 | -0.30(-2.53%) |
Mar 06, 2008 | 12.45 | 12.45 | 11.67 | 11.89 | 1,741,748 | -0.40(-3.22%) |
Mar 05, 2008 | 12.03 | 12.50 | 11.87 | 12.29 | 1,090,061 | +0.31(+2.58%) |
Mar 04, 2008 | 12.53 | 12.59 | 11.56 | 11.98 | 1,252,562 | -0.48(-3.87%) |
Mar 03, 2008 | 11.96 | 12.81 | 11.79 | 12.46 | 3,452,471 | +0.59(+5.00%) |
Feb 29, 2008 | 11.90 | 11.99 | 11.67 | 11.87 | 1,109,067 | +0.01(+0.07%) |
Feb 28, 2008 | 11.44 | 12.01 | 11.44 | 11.86 | 3,008,256 | +0.23(+1.97%) |
Feb 27, 2008 | 11.47 | 11.66 | 11.37 | 11.63 | 892,868 | +0.21(+1.87%) |
Feb 26, 2008 | 11.47 | 11.87 | 11.31 | 11.42 | 924,753 | -0.06(-0.48%) |
Feb 25, 2008 | 11.65 | 11.69 | 11.31 | 11.47 | 469,461 | -0.11(-0.96%) |
Feb 22, 2008 | 11.68 | 11.91 | 11.34 | 11.58 | 1,350,343 | -0.17(-1.41%) |
Feb 21, 2008 | 11.35 | 11.91 | 11.35 | 11.75 | 1,552,170 | +0.45(+3.99%) |
Feb 20, 2008 | 11.20 | 11.36 | 10.53 | 11.30 | 746,517 | +0.17(+1.49%) |
Feb 19, 2008 | 11.27 | 11.60 | 11.08 | 11.13 | 631,462 | +0.13(+1.22%) |
Feb 18, 2008 | 10.84 | 11.11 | 10.64 | 11.00 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.84 | 11.11 | 10.64 | 11.00 | 384,273 | +0.02(+0.14%) |
Feb 14, 2008 | 11.32 | 11.32 | 10.88 | 10.98 | 326,390 | -0.02(-0.14%) |
Feb 13, 2008 | 10.81 | 11.08 | 10.67 | 11.00 | 404,187 | +0.16(+1.46%) |
Feb 12, 2008 | 11.22 | 11.27 | 10.80 | 10.84 | 767,500 | -0.21(-1.86%) |
Feb 11, 2008 | 10.28 | 11.21 | 10.21 | 11.04 | 966,479 | +0.84(+8.22%) |
Feb 08, 2008 | 10.02 | 10.48 | 9.929 | 10.21 | 607,280 | +0.25(+2.54%) |
Feb 07, 2008 | 9.881 | 10.12 | 9.493 | 9.952 | 701,674 | -0.10(-1.02%) |
Feb 06, 2008 | 10.27 | 10.34 | 10.000 | 10.06 | 701,625 | -0.21(-2.08%) |
Feb 05, 2008 | 11.08 | 11.10 | 10.21 | 10.27 | 907,309 | -0.85(-7.62%) |
Feb 04, 2008 | 11.46 | 11.46 | 11.05 | 11.12 | 356,888 | -0.39(-3.37%) |