Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.39 | 11.22 | 10.39 | 11.02 | 15,495,611 | +0.63(+6.02%) |
Apr 29, 2008 | 10.57 | 10.63 | 10.31 | 10.39 | 5,545,718 | -0.36(-3.33%) |
Apr 28, 2008 | 10.68 | 10.78 | 10.62 | 10.75 | 9,413,610 | +0.19(+1.78%) |
Apr 25, 2008 | 10.53 | 10.66 | 10.43 | 10.56 | 17,329,750 | -0.16(-1.54%) |
Apr 24, 2008 | 10.99 | 10.99 | 10.62 | 10.73 | 11,729,496 | -0.26(-2.41%) |
Apr 23, 2008 | 10.93 | 11.01 | 10.86 | 10.99 | 10,294,131 | +0.06(+0.52%) |
Apr 22, 2008 | 10.75 | 11.09 | 10.66 | 10.94 | 9,197,619 | +0.06(+0.58%) |
Apr 21, 2008 | 10.81 | 10.90 | 10.61 | 10.87 | 5,507,690 | +0.27(+2.58%) |
Apr 18, 2008 | 10.69 | 10.75 | 10.49 | 10.60 | 6,948,078 | -0.09(-0.80%) |
Apr 17, 2008 | 10.64 | 10.85 | 10.58 | 10.69 | 6,602,096 | -0.06(-0.56%) |
Apr 16, 2008 | 10.48 | 10.75 | 10.38 | 10.75 | 9,362,834 | +0.59(+5.83%) |
Apr 15, 2008 | 10.12 | 10.16 | 10.02 | 10.15 | 4,845,215 | +0.19(+1.94%) |
Apr 14, 2008 | 10.14 | 10.17 | 9.899 | 9.961 | 5,784,940 | -0.26(-2.59%) |
Apr 11, 2008 | 10.47 | 10.47 | 10.13 | 10.23 | 6,029,701 | -0.26(-2.44%) |
Apr 10, 2008 | 10.11 | 10.52 | 9.893 | 10.48 | 9,811,031 | +0.23(+2.28%) |
Apr 09, 2008 | 10.60 | 10.63 | 10.16 | 10.25 | 6,912,675 | -0.33(-3.15%) |
Apr 08, 2008 | 10.42 | 10.73 | 10.40 | 10.58 | 7,525,865 | -0.01(-0.05%) |
Apr 07, 2008 | 10.58 | 10.70 | 10.52 | 10.59 | 16,079,240 | +0.30(+2.93%) |
Apr 04, 2008 | 9.902 | 10.47 | 9.845 | 10.29 | 11,862,264 | +0.46(+4.66%) |
Apr 03, 2008 | 9.432 | 9.941 | 9.426 | 9.828 | 11,944,678 | +0.35(+3.72%) |
Apr 02, 2008 | 9.418 | 9.543 | 9.281 | 9.475 | 7,870,019 | +0.18(+1.96%) |
Apr 01, 2008 | 8.886 | 9.372 | 8.832 | 9.293 | 9,194,263 | +0.59(+6.84%) |
Mar 31, 2008 | 8.695 | 8.823 | 8.559 | 8.698 | 7,727,913 | +0.00(+0.03%) |
Mar 28, 2008 | 8.806 | 8.866 | 8.661 | 8.695 | 5,971,334 | -0.09(-0.97%) |
Mar 27, 2008 | 9.048 | 9.062 | 8.729 | 8.780 | 5,361,750 | -0.22(-2.50%) |
Mar 26, 2008 | 9.125 | 9.125 | 8.840 | 9.005 | 6,430,735 | -0.01(-0.09%) |
Mar 25, 2008 | 8.994 | 9.065 | 8.820 | 9.014 | 9,146,826 | +0.19(+2.19%) |
Mar 24, 2008 | 8.826 | 9.150 | 8.735 | 8.820 | 6,321,687 | +0.13(+1.54%) |
Mar 21, 2008 | 8.675 | 8.721 | 8.382 | 8.687 | 11,229,361 | +0.00(+0.00%) |
Mar 20, 2008 | 8.675 | 8.721 | 8.382 | 8.687 | 11,229,361 | -0.13(-1.52%) |
Mar 19, 2008 | 9.688 | 9.688 | 8.804 | 8.820 | 12,724,780 | -0.84(-8.69%) |
Mar 18, 2008 | 9.503 | 9.665 | 9.273 | 9.660 | 10,896,222 | +0.49(+5.30%) |
Mar 17, 2008 | 9.076 | 9.372 | 9.022 | 9.173 | 12,554,666 | -0.24(-2.54%) |
Mar 14, 2008 | 9.688 | 9.697 | 9.187 | 9.412 | 11,737,383 | -0.07(-0.78%) |
Mar 13, 2008 | 8.997 | 9.506 | 8.853 | 9.486 | 11,153,568 | +0.19(+2.02%) |
Mar 12, 2008 | 9.162 | 9.489 | 9.119 | 9.298 | 9,044,984 | +0.18(+1.97%) |
Mar 11, 2008 | 8.911 | 9.153 | 8.744 | 9.119 | 10,359,200 | +0.53(+6.23%) |
Mar 10, 2008 | 8.863 | 8.869 | 8.527 | 8.584 | 8,952,370 | -0.21(-2.43%) |
Mar 07, 2008 | 8.783 | 9.056 | 8.718 | 8.798 | 12,206,745 | -0.18(-1.97%) |
Mar 06, 2008 | 9.281 | 9.304 | 8.934 | 8.974 | 9,994,419 | -0.29(-3.13%) |
Mar 05, 2008 | 8.903 | 9.321 | 8.758 | 9.264 | 17,502,430 | +0.36(+4.06%) |
Mar 04, 2008 | 9.176 | 9.222 | 8.786 | 8.903 | 19,097,124 | -0.71(-7.40%) |
Mar 03, 2008 | 9.210 | 9.890 | 9.210 | 9.614 | 16,160,171 | +0.29(+3.11%) |
Feb 29, 2008 | 9.424 | 9.449 | 9.207 | 9.324 | 14,747,650 | -0.30(-3.08%) |
Feb 28, 2008 | 9.597 | 9.808 | 9.574 | 9.620 | 13,522,198 | -0.17(-1.74%) |
Feb 27, 2008 | 9.384 | 9.845 | 9.347 | 9.791 | 17,016,258 | +0.38(+4.02%) |
Feb 26, 2008 | 8.928 | 9.458 | 8.820 | 9.412 | 15,882,457 | +0.44(+4.85%) |
Feb 25, 2008 | 8.786 | 9.068 | 8.664 | 8.977 | 16,540,500 | +0.22(+2.50%) |
Feb 22, 2008 | 8.852 | 8.906 | 8.547 | 8.758 | 19,583,390 | +0.10(+1.12%) |
Feb 21, 2008 | 8.820 | 8.889 | 8.596 | 8.661 | 19,263,852 | +0.05(+0.59%) |
Feb 20, 2008 | 8.277 | 8.613 | 8.260 | 8.610 | 9,236,333 | +0.21(+2.54%) |
Feb 19, 2008 | 8.274 | 8.561 | 8.274 | 8.396 | 11,732,195 | +0.33(+4.06%) |
Feb 18, 2008 | 8.061 | 8.106 | 7.913 | 8.069 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.061 | 8.106 | 7.913 | 8.069 | 6,273,994 | -0.09(-1.05%) |
Feb 14, 2008 | 8.243 | 8.334 | 8.083 | 8.155 | 10,827,212 | +0.13(+1.56%) |
Feb 13, 2008 | 8.029 | 8.095 | 7.861 | 8.029 | 12,611,757 | +0.01(+0.07%) |
Feb 12, 2008 | 8.183 | 8.354 | 7.953 | 8.024 | 12,248,164 | +0.12(+1.51%) |
Feb 11, 2008 | 7.503 | 8.001 | 7.489 | 7.904 | 17,338,864 | +0.49(+6.64%) |
Feb 08, 2008 | 7.312 | 7.509 | 7.213 | 7.412 | 6,859,801 | +0.03(+0.42%) |
Feb 07, 2008 | 7.221 | 7.534 | 7.076 | 7.381 | 10,415,852 | +0.17(+2.37%) |
Feb 06, 2008 | 7.247 | 7.452 | 7.147 | 7.210 | 6,782,877 | -0.03(-0.35%) |
Feb 05, 2008 | 7.540 | 7.540 | 7.153 | 7.236 | 5,818,483 | -0.38(-4.93%) |
Feb 04, 2008 | 7.688 | 7.728 | 7.546 | 7.611 | 3,803,858 | +0.01(+0.11%) |