Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 11.19 | 11.27 | 10.98 | 11.09 | 12,045,186 | -0.08(-0.69%) |
Apr 29, 2008 | 11.02 | 11.20 | 10.92 | 11.17 | 10,015,127 | +0.09(+0.85%) |
Apr 28, 2008 | 11.43 | 11.48 | 11.05 | 11.08 | 14,192,595 | -0.18(-1.60%) |
Apr 25, 2008 | 11.22 | 11.28 | 10.75 | 11.26 | 19,223,412 | -0.02(-0.15%) |
Apr 24, 2008 | 10.76 | 11.31 | 10.54 | 11.27 | 38,168,988 | +0.60(+5.62%) |
Apr 23, 2008 | 10.11 | 10.70 | 10.11 | 10.67 | 31,520,742 | +0.76(+7.69%) |
Apr 22, 2008 | 10.06 | 10.12 | 9.834 | 9.911 | 18,823,146 | -0.34(-3.34%) |
Apr 21, 2008 | 9.808 | 10.25 | 9.774 | 10.25 | 16,939,140 | +0.57(+5.84%) |
Apr 18, 2008 | 9.431 | 9.877 | 9.397 | 9.688 | 20,625,720 | +0.49(+5.31%) |
Apr 17, 2008 | 9.226 | 9.491 | 9.114 | 9.200 | 8,080,388 | -0.11(-1.20%) |
Apr 16, 2008 | 9.217 | 9.380 | 9.020 | 9.311 | 16,723,429 | +0.32(+3.52%) |
Apr 15, 2008 | 9.131 | 9.234 | 8.866 | 8.994 | 12,938,855 | -0.09(-1.04%) |
Apr 14, 2008 | 9.080 | 9.303 | 9.003 | 9.088 | 12,601,172 | -0.03(-0.28%) |
Apr 11, 2008 | 9.131 | 9.405 | 9.097 | 9.114 | 9,513,440 | -0.41(-4.32%) |
Apr 10, 2008 | 9.337 | 9.628 | 9.071 | 9.525 | 15,509,850 | +0.18(+1.92%) |
Apr 09, 2008 | 9.448 | 9.508 | 9.303 | 9.345 | 13,091,591 | -0.09(-1.00%) |
Apr 08, 2008 | 9.500 | 9.568 | 9.328 | 9.440 | 13,723,618 | -0.17(-1.78%) |
Apr 07, 2008 | 9.945 | 10.01 | 9.525 | 9.611 | 15,744,280 | -0.29(-2.94%) |
Apr 04, 2008 | 9.954 | 10.10 | 9.611 | 9.902 | 21,764,190 | +0.00(+0.00%) |
Apr 03, 2008 | 9.680 | 10.07 | 9.483 | 9.902 | 28,464,944 | +0.28(+2.94%) |
Apr 02, 2008 | 9.551 | 9.868 | 9.530 | 9.620 | 18,277,506 | +0.10(+1.08%) |
Apr 01, 2008 | 9.517 | 9.645 | 9.380 | 9.517 | 15,902,028 | +0.20(+2.11%) |
Mar 31, 2008 | 9.491 | 9.637 | 9.217 | 9.320 | 12,886,623 | -0.21(-2.25%) |
Mar 28, 2008 | 9.697 | 9.859 | 9.491 | 9.534 | 7,906,428 | -0.07(-0.71%) |
Mar 27, 2008 | 9.817 | 9.971 | 9.568 | 9.602 | 9,147,277 | -0.29(-2.94%) |
Mar 26, 2008 | 9.645 | 10.28 | 9.405 | 9.894 | 24,617,502 | +0.21(+2.12%) |
Mar 25, 2008 | 9.722 | 9.851 | 9.560 | 9.688 | 12,656,530 | +0.03(+0.35%) |
Mar 24, 2008 | 9.140 | 9.748 | 9.140 | 9.654 | 19,124,092 | +0.54(+5.92%) |
Mar 21, 2008 | 9.157 | 9.208 | 8.926 | 9.114 | 15,485,355 | +0.00(+0.00%) |
Mar 20, 2008 | 9.157 | 9.208 | 8.926 | 9.114 | 15,485,180 | -0.09(-1.02%) |
Mar 19, 2008 | 9.680 | 9.722 | 9.208 | 9.208 | 15,570,118 | -0.46(-4.78%) |
Mar 18, 2008 | 9.851 | 10.01 | 9.457 | 9.671 | 16,551,317 | +0.02(+0.18%) |
Mar 17, 2008 | 9.345 | 9.817 | 9.157 | 9.654 | 14,210,787 | +0.00(+0.00%) |
Mar 14, 2008 | 10.08 | 10.15 | 9.474 | 9.654 | 12,102,259 | -0.35(-3.51%) |
Mar 13, 2008 | 9.345 | 10.11 | 9.217 | 10.01 | 19,352,036 | +0.62(+6.57%) |
Mar 12, 2008 | 9.251 | 9.585 | 9.166 | 9.388 | 8,745,629 | +0.15(+1.67%) |
Mar 11, 2008 | 9.268 | 9.423 | 8.986 | 9.234 | 22,190,438 | +0.14(+1.51%) |
Mar 10, 2008 | 9.277 | 9.483 | 9.097 | 9.097 | 13,347,016 | -0.27(-2.93%) |
Mar 07, 2008 | 9.217 | 9.491 | 8.780 | 9.371 | 40,844,560 | -0.50(-5.03%) |
Mar 06, 2008 | 10.16 | 10.28 | 9.834 | 9.868 | 27,637,242 | -0.20(-1.97%) |
Mar 05, 2008 | 10.24 | 10.43 | 9.911 | 10.07 | 16,099,462 | -0.15(-1.49%) |
Mar 04, 2008 | 9.988 | 10.24 | 9.705 | 10.22 | 15,990,204 | +0.19(+1.88%) |
Mar 03, 2008 | 9.680 | 10.18 | 9.680 | 10.03 | 19,340,778 | +0.34(+3.54%) |
Feb 29, 2008 | 9.637 | 9.765 | 9.491 | 9.688 | 17,911,388 | -0.08(-0.79%) |
Feb 28, 2008 | 10.09 | 10.10 | 9.628 | 9.765 | 16,211,063 | -0.39(-3.80%) |
Feb 27, 2008 | 10.32 | 10.47 | 9.962 | 10.15 | 22,568,152 | -0.17(-1.66%) |
Feb 26, 2008 | 10.06 | 10.42 | 9.962 | 10.32 | 15,885,088 | +0.24(+2.38%) |
Feb 25, 2008 | 9.765 | 10.13 | 9.697 | 10.08 | 19,470,902 | +0.56(+5.84%) |
Feb 22, 2008 | 9.637 | 9.688 | 9.063 | 9.525 | 38,140,476 | -0.16(-1.68%) |
Feb 21, 2008 | 9.688 | 9.937 | 9.551 | 9.688 | 19,281,674 | +0.27(+2.91%) |
Feb 20, 2008 | 8.986 | 9.491 | 8.917 | 9.414 | 19,426,034 | +0.45(+4.97%) |
Feb 19, 2008 | 9.371 | 9.388 | 8.934 | 8.969 | 10,543,747 | -0.26(-2.79%) |
Feb 18, 2008 | 9.457 | 9.457 | 9.097 | 9.226 | 9,314,840 | +0.00(+0.00%) |
Feb 15, 2008 | 9.457 | 9.457 | 9.097 | 9.226 | 9,314,840 | -0.18(-1.91%) |
Feb 14, 2008 | 9.637 | 9.697 | 9.294 | 9.405 | 9,465,716 | -0.21(-2.14%) |
Feb 13, 2008 | 9.637 | 9.714 | 9.337 | 9.611 | 11,807,807 | +0.13(+1.36%) |
Feb 12, 2008 | 9.817 | 9.859 | 9.431 | 9.483 | 9,773,905 | -0.30(-3.06%) |
Feb 11, 2008 | 9.551 | 9.919 | 9.337 | 9.782 | 9,900,953 | +0.33(+3.54%) |
Feb 08, 2008 | 9.200 | 9.680 | 9.174 | 9.448 | 15,543,552 | +0.17(+1.85%) |
Feb 07, 2008 | 8.917 | 9.414 | 8.583 | 9.277 | 21,458,420 | +0.22(+2.46%) |
Feb 06, 2008 | 10.09 | 10.17 | 9.003 | 9.054 | 24,549,072 | -1.03(-10.20%) |
Feb 05, 2008 | 10.49 | 10.62 | 10.02 | 10.08 | 10,182,270 | -0.67(-6.22%) |
Feb 04, 2008 | 10.96 | 11.08 | 10.64 | 10.75 | 8,760,577 | -0.18(-1.65%) |