Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 9.740 | 9.762 | 9.418 | 9.582 | 906,923 | +0.03(+0.34%) |
Apr 29, 2008 | 9.576 | 9.576 | 9.451 | 9.549 | 1,200,066 | +0.03(+0.29%) |
Apr 28, 2008 | 9.407 | 9.566 | 9.396 | 9.522 | 934,322 | +0.11(+1.22%) |
Apr 25, 2008 | 9.991 | 10.04 | 9.407 | 9.407 | 442,127 | -0.61(-6.10%) |
Apr 24, 2008 | 9.833 | 10.13 | 9.833 | 10.02 | 544,525 | +0.15(+1.55%) |
Apr 23, 2008 | 10.15 | 10.15 | 9.822 | 9.866 | 649,830 | -0.23(-2.27%) |
Apr 22, 2008 | 10.66 | 10.66 | 10.04 | 10.09 | 345,975 | -0.51(-4.84%) |
Apr 21, 2008 | 10.70 | 10.76 | 10.43 | 10.61 | 939,325 | -0.28(-2.56%) |
Apr 18, 2008 | 11.02 | 11.02 | 10.79 | 10.89 | 224,037 | +0.11(+1.06%) |
Apr 17, 2008 | 10.91 | 10.97 | 10.74 | 10.77 | 156,450 | -0.08(-0.75%) |
Apr 16, 2008 | 10.91 | 11.10 | 10.85 | 10.85 | 204,120 | -0.06(-0.55%) |
Apr 15, 2008 | 11.10 | 11.10 | 10.86 | 10.91 | 344,214 | -0.16(-1.43%) |
Apr 14, 2008 | 11.13 | 11.25 | 10.82 | 11.07 | 788,706 | -0.06(-0.54%) |
Apr 11, 2008 | 11.02 | 11.20 | 10.93 | 11.13 | 392,637 | +0.10(+0.94%) |
Apr 10, 2008 | 11.06 | 11.24 | 10.79 | 11.03 | 198,655 | -0.12(-1.08%) |
Apr 09, 2008 | 12.00 | 12.00 | 10.99 | 11.15 | 514,965 | -0.39(-3.36%) |
Apr 08, 2008 | 11.43 | 11.60 | 11.40 | 11.54 | 165,316 | +0.02(+0.19%) |
Apr 07, 2008 | 11.79 | 11.92 | 11.47 | 11.51 | 117,653 | -0.31(-2.63%) |
Apr 04, 2008 | 11.77 | 11.89 | 11.55 | 11.82 | 166,218 | +0.20(+1.69%) |
Apr 03, 2008 | 11.66 | 11.67 | 11.51 | 11.63 | 188,816 | -0.10(-0.84%) |
Apr 02, 2008 | 11.81 | 11.99 | 11.67 | 11.73 | 87,965 | +0.01(+0.09%) |
Apr 01, 2008 | 11.56 | 11.73 | 11.50 | 11.72 | 254,367 | +0.16(+1.37%) |
Mar 31, 2008 | 11.46 | 11.60 | 11.43 | 11.56 | 212,583 | +0.08(+0.71%) |
Mar 28, 2008 | 11.37 | 11.64 | 11.35 | 11.48 | 329,870 | +0.05(+0.48%) |
Mar 27, 2008 | 11.30 | 11.43 | 11.16 | 11.42 | 256,932 | +0.33(+3.00%) |
Mar 26, 2008 | 11.14 | 11.42 | 10.87 | 11.09 | 360,475 | +0.03(+0.25%) |
Mar 25, 2008 | 11.13 | 11.17 | 10.82 | 11.06 | 205,205 | -0.10(-0.88%) |
Mar 24, 2008 | 10.83 | 11.22 | 10.62 | 11.16 | 301,648 | +0.52(+4.87%) |
Mar 21, 2008 | 10.41 | 10.68 | 9.833 | 10.64 | 306,963 | +0.00(+0.00%) |
Mar 20, 2008 | 10.41 | 10.68 | 9.833 | 10.64 | 306,963 | +0.40(+3.94%) |
Mar 19, 2008 | 11.46 | 11.46 | 10.15 | 10.24 | 488,392 | -0.96(-8.53%) |
Mar 18, 2008 | 10.81 | 11.31 | 10.70 | 11.19 | 232,192 | +0.34(+3.12%) |
Mar 17, 2008 | 11.05 | 11.12 | 10.48 | 10.85 | 453,205 | -0.38(-3.40%) |
Mar 14, 2008 | 11.72 | 11.73 | 11.15 | 11.24 | 224,678 | -0.40(-3.47%) |
Mar 13, 2008 | 11.40 | 11.73 | 11.21 | 11.64 | 287,903 | +0.10(+0.90%) |
Mar 12, 2008 | 11.87 | 11.87 | 11.49 | 11.54 | 245,264 | -0.34(-2.85%) |
Mar 11, 2008 | 12.04 | 12.16 | 11.71 | 11.87 | 330,054 | +0.15(+1.30%) |
Mar 10, 2008 | 12.10 | 12.10 | 10.81 | 11.72 | 772,253 | -0.58(-4.74%) |
Mar 07, 2008 | 12.19 | 12.41 | 12.17 | 12.30 | 385,215 | -0.05(-0.44%) |
Mar 06, 2008 | 12.54 | 12.85 | 12.31 | 12.36 | 570,126 | -0.16(-1.31%) |
Mar 05, 2008 | 12.71 | 12.84 | 12.27 | 12.52 | 439,827 | +0.12(+0.97%) |
Mar 04, 2008 | 12.39 | 12.85 | 12.26 | 12.40 | 587,170 | +0.08(+0.62%) |
Mar 03, 2008 | 12.36 | 12.59 | 11.82 | 12.33 | 659,375 | -0.01(-0.09%) |
Feb 29, 2008 | 12.33 | 12.92 | 12.18 | 12.34 | 610,077 | -0.26(-2.08%) |
Feb 28, 2008 | 12.69 | 12.82 | 12.51 | 12.60 | 591,568 | -0.05(-0.43%) |
Feb 27, 2008 | 12.50 | 12.85 | 12.50 | 12.65 | 173,365 | -0.05(-0.43%) |
Feb 26, 2008 | 12.64 | 12.95 | 12.50 | 12.71 | 350,634 | +0.31(+2.51%) |
Feb 25, 2008 | 12.52 | 12.52 | 12.16 | 12.40 | 331,784 | -0.07(-0.53%) |
Feb 22, 2008 | 12.52 | 12.55 | 12.13 | 12.46 | 496,539 | +0.08(+0.62%) |
Feb 21, 2008 | 12.57 | 12.57 | 12.16 | 12.39 | 578,556 | -0.04(-0.35%) |
Feb 20, 2008 | 12.24 | 12.46 | 12.02 | 12.43 | 555,465 | +0.17(+1.38%) |
Feb 19, 2008 | 12.63 | 12.66 | 12.10 | 12.26 | 149,907 | -0.09(-0.75%) |
Feb 18, 2008 | 12.50 | 12.62 | 12.24 | 12.35 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.50 | 12.62 | 12.24 | 12.35 | 695,844 | -0.15(-1.22%) |
Feb 14, 2008 | 12.66 | 12.95 | 12.46 | 12.51 | 429,198 | +0.10(+0.84%) |
Feb 13, 2008 | 12.14 | 12.51 | 12.09 | 12.40 | 1,012,166 | +0.39(+3.22%) |
Feb 12, 2008 | 11.25 | 12.17 | 11.25 | 12.02 | 286,254 | +0.17(+1.43%) |
Feb 11, 2008 | 11.40 | 11.93 | 11.32 | 11.85 | 369,821 | +0.44(+3.83%) |
Feb 08, 2008 | 11.16 | 11.52 | 11.16 | 11.41 | 433,202 | +0.25(+2.20%) |
Feb 07, 2008 | 11.20 | 11.39 | 10.87 | 11.16 | 977,883 | +0.01(+0.10%) |
Feb 06, 2008 | 11.15 | 11.32 | 11.13 | 11.15 | 428,648 | +0.02(+0.20%) |
Feb 05, 2008 | 11.19 | 11.32 | 11.10 | 11.13 | 549,968 | -0.37(-3.18%) |
Feb 04, 2008 | 11.18 | 11.57 | 11.11 | 11.50 | 547,219 | +0.32(+2.83%) |