Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 9.519 | 9.615 | 9.285 | 9.392 | 482,113 | -0.07(-0.74%) |
Apr 29, 2008 | 9.545 | 9.596 | 9.450 | 9.462 | 502,449 | -0.08(-0.80%) |
Apr 28, 2008 | 9.367 | 9.647 | 9.367 | 9.539 | 822,632 | +0.15(+1.56%) |
Apr 25, 2008 | 9.285 | 9.399 | 9.081 | 9.392 | 1,091,844 | +0.11(+1.16%) |
Apr 24, 2008 | 9.075 | 9.697 | 9.037 | 9.285 | 2,203,536 | +0.16(+1.74%) |
Apr 23, 2008 | 9.564 | 9.589 | 8.815 | 9.126 | 4,666,709 | -2.87(-23.93%) |
Apr 22, 2008 | 12.22 | 12.22 | 11.77 | 12.00 | 333,041 | -0.25(-2.07%) |
Apr 21, 2008 | 12.32 | 12.36 | 12.15 | 12.25 | 281,773 | -0.12(-0.98%) |
Apr 18, 2008 | 12.41 | 12.53 | 12.22 | 12.37 | 298,921 | +0.17(+1.35%) |
Apr 17, 2008 | 12.03 | 12.39 | 12.03 | 12.21 | 255,391 | -0.17(-1.33%) |
Apr 16, 2008 | 11.80 | 12.40 | 11.77 | 12.37 | 488,589 | +0.70(+6.04%) |
Apr 15, 2008 | 11.88 | 11.94 | 11.51 | 11.67 | 452,397 | -0.13(-1.08%) |
Apr 14, 2008 | 11.91 | 11.98 | 11.71 | 11.79 | 296,753 | -0.17(-1.43%) |
Apr 11, 2008 | 12.28 | 12.39 | 11.93 | 11.96 | 228,422 | -0.43(-3.48%) |
Apr 10, 2008 | 12.10 | 12.61 | 12.04 | 12.40 | 450,048 | +0.27(+2.25%) |
Apr 09, 2008 | 12.76 | 12.95 | 12.02 | 12.12 | 747,473 | -0.58(-4.60%) |
Apr 08, 2008 | 12.80 | 13.00 | 12.56 | 12.71 | 672,294 | -0.15(-1.14%) |
Apr 07, 2008 | 12.55 | 12.90 | 12.52 | 12.85 | 1,068,925 | +0.46(+3.74%) |
Apr 04, 2008 | 12.00 | 12.68 | 11.90 | 12.39 | 1,230,934 | +0.69(+5.86%) |
Apr 03, 2008 | 11.75 | 11.84 | 11.39 | 11.70 | 507,603 | -0.16(-1.34%) |
Apr 02, 2008 | 12.00 | 12.00 | 11.73 | 11.86 | 755,509 | -0.13(-1.06%) |
Apr 01, 2008 | 11.58 | 12.06 | 11.47 | 11.99 | 844,810 | +0.62(+5.42%) |
Mar 31, 2008 | 11.09 | 11.48 | 10.94 | 11.37 | 673,910 | +0.29(+2.58%) |
Mar 28, 2008 | 10.73 | 11.18 | 10.61 | 11.09 | 475,808 | +0.37(+3.44%) |
Mar 27, 2008 | 10.91 | 10.99 | 10.64 | 10.72 | 561,017 | -0.13(-1.23%) |
Mar 26, 2008 | 10.75 | 10.90 | 10.58 | 10.85 | 227,094 | +0.06(+0.53%) |
Mar 25, 2008 | 10.95 | 11.05 | 10.62 | 10.80 | 328,885 | -0.13(-1.22%) |
Mar 24, 2008 | 10.64 | 11.05 | 10.52 | 10.93 | 472,978 | +0.37(+3.49%) |
Mar 21, 2008 | 10.01 | 10.57 | 9.945 | 10.56 | 1,083,089 | +0.00(+0.00%) |
Mar 20, 2008 | 10.01 | 10.57 | 9.945 | 10.56 | 1,083,089 | +0.65(+6.53%) |
Mar 19, 2008 | 10.19 | 10.39 | 9.907 | 9.913 | 468,289 | -0.10(-0.95%) |
Mar 18, 2008 | 9.564 | 10.05 | 9.488 | 10.01 | 433,659 | +0.64(+6.85%) |
Mar 17, 2008 | 9.367 | 9.659 | 9.285 | 9.367 | 322,497 | -0.25(-2.64%) |
Mar 14, 2008 | 9.970 | 10.01 | 9.481 | 9.621 | 746,998 | -0.29(-2.88%) |
Mar 13, 2008 | 9.970 | 10.03 | 9.748 | 9.907 | 714,286 | -0.18(-1.82%) |
Mar 12, 2008 | 10.05 | 10.47 | 10.04 | 10.09 | 640,325 | +0.12(+1.21%) |
Mar 11, 2008 | 10.17 | 10.17 | 9.640 | 9.970 | 600,142 | +0.10(+1.03%) |
Mar 10, 2008 | 10.22 | 10.22 | 9.608 | 9.869 | 542,717 | -0.30(-2.94%) |
Mar 07, 2008 | 10.17 | 10.44 | 10.10 | 10.17 | 390,936 | -0.12(-1.17%) |
Mar 06, 2008 | 10.67 | 10.81 | 10.26 | 10.29 | 504,196 | -0.42(-3.92%) |
Mar 05, 2008 | 10.22 | 10.86 | 10.09 | 10.71 | 1,137,431 | +0.51(+5.05%) |
Mar 04, 2008 | 10.17 | 10.35 | 10.03 | 10.19 | 969,959 | -0.16(-1.53%) |
Mar 03, 2008 | 10.88 | 10.89 | 10.05 | 10.35 | 1,223,285 | -0.62(-5.67%) |
Feb 29, 2008 | 11.07 | 11.15 | 10.86 | 10.97 | 487,101 | -0.13(-1.14%) |
Feb 28, 2008 | 11.14 | 11.49 | 10.93 | 11.10 | 660,021 | -0.11(-0.96%) |
Feb 27, 2008 | 11.01 | 11.35 | 10.91 | 11.21 | 1,195,434 | +0.11(+1.03%) |
Feb 26, 2008 | 11.03 | 11.34 | 11.02 | 11.09 | 357,587 | -0.03(-0.29%) |
Feb 25, 2008 | 10.97 | 11.16 | 10.78 | 11.13 | 680,955 | +0.18(+1.68%) |
Feb 22, 2008 | 11.01 | 11.14 | 10.68 | 10.94 | 683,701 | -0.07(-0.63%) |
Feb 21, 2008 | 11.08 | 11.37 | 10.86 | 11.01 | 709,905 | +0.04(+0.35%) |
Feb 20, 2008 | 11.11 | 11.18 | 10.81 | 10.97 | 774,707 | -0.21(-1.87%) |
Feb 19, 2008 | 11.15 | 11.49 | 11.04 | 11.18 | 801,847 | +0.25(+2.26%) |
Feb 18, 2008 | 10.70 | 11.18 | 10.70 | 10.94 | 964,574 | +0.00(+0.00%) |
Feb 15, 2008 | 10.70 | 11.18 | 10.70 | 10.94 | 964,574 | +0.17(+1.53%) |
Feb 14, 2008 | 11.27 | 11.30 | 10.70 | 10.77 | 1,911,887 | -0.37(-3.31%) |
Feb 13, 2008 | 11.56 | 11.88 | 10.50 | 11.14 | 5,065,919 | -1.23(-9.96%) |
Feb 12, 2008 | 12.22 | 12.56 | 12.16 | 12.37 | 727,126 | +0.25(+2.10%) |
Feb 11, 2008 | 12.33 | 12.47 | 11.97 | 12.12 | 805,665 | -0.18(-1.45%) |
Feb 08, 2008 | 12.31 | 12.57 | 12.09 | 12.29 | 641,265 | -0.02(-0.15%) |
Feb 07, 2008 | 12.07 | 12.38 | 12.07 | 12.31 | 398,893 | +0.09(+0.73%) |
Feb 06, 2008 | 12.54 | 12.67 | 12.14 | 12.22 | 290,163 | -0.19(-1.54%) |
Feb 05, 2008 | 12.71 | 12.80 | 12.38 | 12.42 | 467,084 | -0.41(-3.17%) |
Feb 04, 2008 | 13.13 | 13.32 | 12.77 | 12.82 | 480,343 | -0.37(-2.84%) |