Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.39 | 10.66 | 10.30 | 10.40 | 22,809,850 | +0.00(+0.00%) |
Apr 29, 2008 | 9.895 | 10.47 | 9.895 | 10.40 | 25,571,528 | +0.45(+4.49%) |
Apr 28, 2008 | 10.11 | 10.16 | 9.930 | 9.953 | 15,206,839 | -0.12(-1.17%) |
Apr 25, 2008 | 10.15 | 10.25 | 9.880 | 10.07 | 15,604,897 | +0.06(+0.57%) |
Apr 24, 2008 | 9.704 | 10.23 | 9.704 | 10.01 | 28,308,462 | +0.33(+3.43%) |
Apr 23, 2008 | 9.537 | 9.769 | 9.453 | 9.682 | 15,807,157 | +0.28(+3.00%) |
Apr 22, 2008 | 9.621 | 9.636 | 9.311 | 9.399 | 11,782,335 | -0.26(-2.69%) |
Apr 21, 2008 | 9.487 | 9.666 | 9.460 | 9.659 | 13,332,472 | +0.12(+1.24%) |
Apr 18, 2008 | 9.514 | 9.556 | 9.392 | 9.540 | 14,640,055 | +0.13(+1.34%) |
Apr 17, 2008 | 9.224 | 9.464 | 9.185 | 9.414 | 13,612,271 | +0.21(+2.24%) |
Apr 16, 2008 | 9.216 | 9.311 | 8.987 | 9.208 | 20,486,304 | +0.05(+0.58%) |
Apr 15, 2008 | 9.052 | 9.174 | 8.991 | 9.155 | 16,350,945 | +0.14(+1.57%) |
Apr 14, 2008 | 9.121 | 9.151 | 8.926 | 9.014 | 13,423,925 | -0.10(-1.13%) |
Apr 11, 2008 | 9.243 | 9.414 | 9.071 | 9.117 | 17,908,156 | -0.25(-2.65%) |
Apr 10, 2008 | 9.254 | 9.445 | 9.201 | 9.365 | 19,372,018 | +0.15(+1.57%) |
Apr 09, 2008 | 9.472 | 9.472 | 9.178 | 9.220 | 17,726,600 | -0.20(-2.15%) |
Apr 08, 2008 | 9.372 | 9.437 | 9.369 | 9.422 | 13,314,391 | -0.03(-0.36%) |
Apr 07, 2008 | 9.666 | 9.666 | 9.411 | 9.456 | 23,895,972 | -0.16(-1.67%) |
Apr 04, 2008 | 9.724 | 9.800 | 9.537 | 9.617 | 18,430,788 | -0.07(-0.71%) |
Apr 03, 2008 | 9.716 | 9.781 | 9.640 | 9.685 | 11,981,970 | -0.07(-0.70%) |
Apr 02, 2008 | 9.880 | 9.880 | 9.663 | 9.754 | 21,201,296 | -0.10(-1.01%) |
Apr 01, 2008 | 9.785 | 9.918 | 9.678 | 9.853 | 21,717,848 | +0.16(+1.65%) |
Mar 31, 2008 | 9.643 | 9.769 | 9.601 | 9.693 | 21,156,258 | +0.09(+0.95%) |
Mar 28, 2008 | 9.514 | 9.685 | 9.449 | 9.601 | 15,125,844 | +0.16(+1.66%) |
Mar 27, 2008 | 9.655 | 9.685 | 9.426 | 9.445 | 22,923,696 | -0.16(-1.67%) |
Mar 26, 2008 | 9.682 | 9.762 | 9.563 | 9.605 | 11,538,768 | -0.11(-1.10%) |
Mar 25, 2008 | 9.632 | 9.796 | 9.605 | 9.712 | 13,455,158 | +0.08(+0.83%) |
Mar 24, 2008 | 9.720 | 9.750 | 9.594 | 9.632 | 13,368,851 | -0.06(-0.63%) |
Mar 21, 2008 | 9.582 | 9.712 | 9.514 | 9.693 | 17,152,258 | -0.00(-0.01%) |
Mar 20, 2008 | 9.582 | 9.712 | 9.514 | 9.694 | 17,152,258 | +0.18(+1.89%) |
Mar 19, 2008 | 9.632 | 9.685 | 9.384 | 9.514 | 20,144,054 | -0.09(-0.95%) |
Mar 18, 2008 | 9.506 | 9.628 | 9.372 | 9.605 | 15,443,999 | +0.24(+2.61%) |
Mar 17, 2008 | 9.212 | 9.430 | 9.178 | 9.361 | 14,520,411 | +0.09(+0.99%) |
Mar 14, 2008 | 9.590 | 9.640 | 9.266 | 9.269 | 19,256,322 | -0.27(-2.84%) |
Mar 13, 2008 | 9.453 | 9.556 | 9.258 | 9.540 | 22,764,484 | -0.03(-0.28%) |
Mar 12, 2008 | 9.701 | 9.857 | 9.559 | 9.567 | 22,081,226 | -0.35(-3.58%) |
Mar 11, 2008 | 9.785 | 9.922 | 9.502 | 9.922 | 23,408,354 | +0.26(+2.69%) |
Mar 10, 2008 | 9.746 | 9.834 | 9.525 | 9.663 | 19,867,128 | -0.13(-1.33%) |
Mar 07, 2008 | 9.529 | 9.979 | 9.449 | 9.792 | 27,395,596 | +0.18(+1.91%) |
Mar 06, 2008 | 9.548 | 9.651 | 9.510 | 9.609 | 14,488,288 | +0.03(+0.28%) |
Mar 05, 2008 | 9.594 | 9.727 | 9.504 | 9.582 | 17,822,386 | +0.04(+0.40%) |
Mar 04, 2008 | 9.380 | 9.666 | 9.380 | 9.544 | 16,528,856 | +0.07(+0.72%) |
Mar 03, 2008 | 9.262 | 9.510 | 9.262 | 9.476 | 15,641,708 | +0.22(+2.39%) |
Feb 29, 2008 | 9.518 | 9.533 | 9.227 | 9.254 | 15,821,562 | -0.35(-3.66%) |
Feb 28, 2008 | 9.666 | 9.704 | 9.521 | 9.605 | 15,938,745 | -0.11(-1.14%) |
Feb 27, 2008 | 9.823 | 9.899 | 9.670 | 9.716 | 12,899,822 | -0.18(-1.85%) |
Feb 26, 2008 | 9.819 | 9.918 | 9.758 | 9.899 | 14,944,364 | +0.05(+0.54%) |
Feb 25, 2008 | 9.823 | 9.872 | 9.663 | 9.846 | 10,692,614 | +0.02(+0.23%) |
Feb 22, 2008 | 9.746 | 9.838 | 9.647 | 9.823 | 12,659,078 | +0.16(+1.70%) |
Feb 21, 2008 | 10.06 | 10.11 | 9.640 | 9.659 | 27,762,704 | -0.38(-3.76%) |
Feb 20, 2008 | 10.01 | 10.11 | 9.876 | 10.04 | 16,735,842 | -0.02(-0.19%) |
Feb 19, 2008 | 10.35 | 10.35 | 10.02 | 10.06 | 15,849,331 | -0.20(-1.93%) |
Feb 18, 2008 | 10.01 | 10.28 | 9.884 | 10.25 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.01 | 10.28 | 9.884 | 10.25 | 16,608,515 | +0.23(+2.24%) |
Feb 14, 2008 | 10.12 | 10.18 | 9.918 | 10.03 | 17,807,948 | -0.07(-0.68%) |
Feb 13, 2008 | 9.914 | 10.15 | 9.884 | 10.10 | 12,373,877 | +0.26(+2.64%) |
Feb 12, 2008 | 9.941 | 9.983 | 9.773 | 9.838 | 19,218,882 | -0.07(-0.73%) |
Feb 11, 2008 | 9.792 | 9.937 | 9.735 | 9.911 | 13,907,974 | +0.10(+0.97%) |
Feb 08, 2008 | 9.609 | 9.857 | 9.598 | 9.815 | 20,035,060 | +0.14(+1.46%) |
Feb 07, 2008 | 9.636 | 9.830 | 9.540 | 9.674 | 14,967,340 | +0.00(+0.04%) |
Feb 06, 2008 | 9.655 | 10.01 | 9.632 | 9.670 | 15,944,201 | -0.00(-0.04%) |
Feb 05, 2008 | 9.762 | 9.933 | 9.651 | 9.674 | 12,147,684 | -0.25(-2.50%) |
Feb 04, 2008 | 9.914 | 9.972 | 9.754 | 9.922 | 12,200,952 | +0.01(+0.08%) |