Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.59 | 10.78 | 10.12 | 10.13 | 322,086 | -0.33(-3.19%) |
Apr 29, 2008 | 10.64 | 10.81 | 10.36 | 10.46 | 216,020 | -0.26(-2.40%) |
Apr 28, 2008 | 10.84 | 10.95 | 10.64 | 10.72 | 192,311 | +0.00(+0.00%) |
Apr 25, 2008 | 10.59 | 10.76 | 10.36 | 10.72 | 174,948 | +0.13(+1.26%) |
Apr 24, 2008 | 10.32 | 10.76 | 10.11 | 10.59 | 402,025 | +0.41(+4.03%) |
Apr 23, 2008 | 10.24 | 10.33 | 10.11 | 10.18 | 350,979 | -0.02(-0.19%) |
Apr 22, 2008 | 10.55 | 10.59 | 10.01 | 10.20 | 273,482 | -0.44(-4.13%) |
Apr 21, 2008 | 10.25 | 10.66 | 10.25 | 10.63 | 153,812 | +0.30(+2.86%) |
Apr 18, 2008 | 10.72 | 10.76 | 10.21 | 10.34 | 238,382 | -0.26(-2.43%) |
Apr 17, 2008 | 10.35 | 10.73 | 10.25 | 10.60 | 252,012 | +0.17(+1.65%) |
Apr 16, 2008 | 10.16 | 10.44 | 10.10 | 10.42 | 183,583 | +0.29(+2.82%) |
Apr 15, 2008 | 10.21 | 10.25 | 9.748 | 10.14 | 166,970 | +0.02(+0.19%) |
Apr 14, 2008 | 9.929 | 10.16 | 9.929 | 10.12 | 218,801 | +0.19(+1.92%) |
Apr 11, 2008 | 10.53 | 10.53 | 9.805 | 9.929 | 359,318 | -0.56(-5.36%) |
Apr 10, 2008 | 10.06 | 10.50 | 10.01 | 10.49 | 452,765 | +0.50(+4.96%) |
Apr 09, 2008 | 9.709 | 10.10 | 9.452 | 9.996 | 551,895 | +0.28(+2.85%) |
Apr 08, 2008 | 8.908 | 9.776 | 8.861 | 9.719 | 471,566 | +0.68(+7.49%) |
Apr 07, 2008 | 8.813 | 9.128 | 8.775 | 9.042 | 190,617 | +0.26(+2.93%) |
Apr 04, 2008 | 8.613 | 8.918 | 8.527 | 8.784 | 83,667 | +0.15(+1.77%) |
Apr 03, 2008 | 8.899 | 9.032 | 8.584 | 8.632 | 182,058 | -0.33(-3.72%) |
Apr 02, 2008 | 8.965 | 9.061 | 8.810 | 8.965 | 204,194 | -0.01(-0.11%) |
Apr 01, 2008 | 8.937 | 9.109 | 8.803 | 8.975 | 293,570 | +0.01(+0.11%) |
Mar 31, 2008 | 9.280 | 9.290 | 8.880 | 8.965 | 146,660 | -0.15(-1.67%) |
Mar 28, 2008 | 8.803 | 9.280 | 8.803 | 9.118 | 138,607 | +0.31(+3.58%) |
Mar 27, 2008 | 8.956 | 9.204 | 8.794 | 8.803 | 157,778 | -0.13(-1.49%) |
Mar 26, 2008 | 8.660 | 8.965 | 8.594 | 8.937 | 145,946 | +0.25(+2.85%) |
Mar 25, 2008 | 8.594 | 8.822 | 8.508 | 8.689 | 154,963 | +0.11(+1.33%) |
Mar 24, 2008 | 8.441 | 8.937 | 8.279 | 8.574 | 311,551 | +0.32(+3.93%) |
Mar 21, 2008 | 8.489 | 8.489 | 7.735 | 8.250 | 456,711 | +0.00(+0.00%) |
Mar 20, 2008 | 8.489 | 8.489 | 7.735 | 8.250 | 456,711 | -0.22(-2.59%) |
Mar 19, 2008 | 8.584 | 8.821 | 8.298 | 8.470 | 126,711 | -0.07(-0.78%) |
Mar 18, 2008 | 8.241 | 8.574 | 8.012 | 8.536 | 180,650 | +0.55(+6.93%) |
Mar 17, 2008 | 8.193 | 8.193 | 7.869 | 7.983 | 96,930 | -0.19(-2.33%) |
Mar 14, 2008 | 8.603 | 8.603 | 8.107 | 8.174 | 110,403 | -0.40(-4.67%) |
Mar 13, 2008 | 8.412 | 8.660 | 8.269 | 8.574 | 277,529 | +0.08(+0.90%) |
Mar 12, 2008 | 8.012 | 8.908 | 7.974 | 8.498 | 319,576 | +0.53(+6.71%) |
Mar 11, 2008 | 7.811 | 7.964 | 7.630 | 7.964 | 194,914 | +0.32(+4.24%) |
Mar 10, 2008 | 8.107 | 8.107 | 7.630 | 7.640 | 105,177 | -0.45(-5.54%) |
Mar 07, 2008 | 8.107 | 8.336 | 8.012 | 8.088 | 103,670 | -0.10(-1.17%) |
Mar 06, 2008 | 8.555 | 8.622 | 8.145 | 8.183 | 156,640 | -0.40(-4.67%) |
Mar 05, 2008 | 8.870 | 8.870 | 8.565 | 8.584 | 297,104 | -0.29(-3.23%) |
Mar 04, 2008 | 8.717 | 8.889 | 8.555 | 8.870 | 163,669 | +0.17(+1.97%) |
Mar 03, 2008 | 8.889 | 9.032 | 8.393 | 8.698 | 268,630 | -0.28(-3.08%) |
Feb 29, 2008 | 9.147 | 9.147 | 8.832 | 8.975 | 171,843 | -0.28(-2.99%) |
Feb 28, 2008 | 9.223 | 9.347 | 8.908 | 9.252 | 261,459 | +0.03(+0.31%) |
Feb 27, 2008 | 9.156 | 9.299 | 8.985 | 9.223 | 135,744 | +0.07(+0.73%) |
Feb 26, 2008 | 9.252 | 9.318 | 9.032 | 9.156 | 110,471 | -0.12(-1.34%) |
Feb 25, 2008 | 9.290 | 9.500 | 9.089 | 9.280 | 187,256 | -0.02(-0.21%) |
Feb 22, 2008 | 9.538 | 9.557 | 9.156 | 9.299 | 313,663 | -0.27(-2.79%) |
Feb 21, 2008 | 8.822 | 9.633 | 8.822 | 9.566 | 717,013 | +1.01(+11.82%) |
Feb 20, 2008 | 8.651 | 8.651 | 8.346 | 8.555 | 120,154 | -0.09(-0.99%) |
Feb 19, 2008 | 8.660 | 8.670 | 8.479 | 8.641 | 155,586 | +0.15(+1.80%) |
Feb 18, 2008 | 8.450 | 8.527 | 8.346 | 8.489 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.450 | 8.527 | 8.346 | 8.489 | 113,968 | +0.08(+0.91%) |
Feb 14, 2008 | 8.584 | 8.670 | 8.260 | 8.412 | 247,496 | -0.16(-1.89%) |
Feb 13, 2008 | 8.431 | 8.574 | 8.250 | 8.574 | 146,051 | +0.28(+3.33%) |
Feb 12, 2008 | 8.298 | 8.441 | 8.174 | 8.298 | 239,203 | +0.09(+1.05%) |
Feb 11, 2008 | 8.193 | 8.384 | 8.012 | 8.212 | 265,576 | +0.17(+2.14%) |
Feb 08, 2008 | 7.897 | 8.346 | 7.716 | 8.040 | 687,668 | +0.29(+3.69%) |
Feb 07, 2008 | 6.419 | 7.907 | 6.343 | 7.754 | 1,028,360 | +1.32(+20.44%) |
Feb 06, 2008 | 6.705 | 6.724 | 6.343 | 6.438 | 264,003 | -0.21(-3.16%) |
Feb 05, 2008 | 6.705 | 6.867 | 6.514 | 6.648 | 295,364 | -0.03(-0.43%) |
Feb 04, 2008 | 6.648 | 6.810 | 6.581 | 6.676 | 419,805 | +0.00(+0.00%) |