Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.90 | 13.43 | 12.90 | 13.11 | 7,637 | +0.25(+1.91%) |
Apr 29, 2008 | 12.76 | 13.32 | 12.76 | 12.87 | 8,177 | -0.05(-0.38%) |
Apr 28, 2008 | 12.58 | 13.47 | 12.58 | 12.92 | 24,089 | +0.33(+2.60%) |
Apr 25, 2008 | 12.42 | 12.86 | 12.42 | 12.59 | 8,475 | +0.06(+0.46%) |
Apr 24, 2008 | 12.34 | 13.05 | 12.34 | 12.53 | 8,075 | +0.08(+0.66%) |
Apr 23, 2008 | 13.22 | 13.30 | 12.33 | 12.45 | 14,048 | -0.26(-2.06%) |
Apr 22, 2008 | 13.66 | 13.67 | 12.39 | 12.71 | 27,441 | -0.76(-5.66%) |
Apr 21, 2008 | 12.88 | 13.57 | 12.54 | 13.47 | 45,076 | +0.61(+4.71%) |
Apr 18, 2008 | 12.58 | 13.07 | 12.47 | 12.87 | 48,074 | +0.43(+3.49%) |
Apr 17, 2008 | 11.00 | 12.68 | 10.94 | 12.43 | 27,987 | +1.02(+8.98%) |
Apr 16, 2008 | 11.54 | 11.59 | 11.30 | 11.41 | 5,824 | -0.15(-1.28%) |
Apr 15, 2008 | 10.90 | 11.56 | 10.90 | 11.56 | 3,782 | +0.05(+0.43%) |
Apr 14, 2008 | 10.98 | 11.67 | 10.98 | 11.51 | 11,919 | -0.16(-1.41%) |
Apr 11, 2008 | 11.39 | 11.75 | 11.23 | 11.67 | 16,751 | +0.00(+0.00%) |
Apr 10, 2008 | 11.75 | 11.75 | 11.58 | 11.67 | 7,319 | -0.01(-0.07%) |
Apr 09, 2008 | 11.82 | 11.82 | 11.29 | 11.68 | 13,311 | +0.01(+0.07%) |
Apr 08, 2008 | 10.52 | 11.76 | 10.52 | 11.67 | 61,068 | +0.84(+7.80%) |
Apr 07, 2008 | 10.91 | 10.91 | 10.20 | 10.83 | 18,945 | -0.02(-0.23%) |
Apr 04, 2008 | 10.34 | 10.86 | 10.34 | 10.85 | 19,520 | +0.39(+3.68%) |
Apr 03, 2008 | 9.959 | 10.53 | 9.959 | 10.47 | 11,619 | +0.74(+7.58%) |
Apr 02, 2008 | 10.47 | 10.47 | 9.713 | 9.729 | 35,811 | -0.85(-8.00%) |
Apr 01, 2008 | 9.959 | 10.63 | 9.959 | 10.58 | 8,908 | +0.61(+6.10%) |
Mar 31, 2008 | 10.02 | 10.48 | 9.844 | 9.967 | 59,469 | +0.00(+0.00%) |
Mar 28, 2008 | 9.762 | 9.967 | 9.721 | 9.967 | 5,513 | +0.05(+0.50%) |
Mar 27, 2008 | 9.983 | 10.000 | 9.852 | 9.918 | 11,720 | -0.08(-0.82%) |
Mar 26, 2008 | 9.852 | 10.04 | 9.729 | 10.000 | 15,119 | +0.05(+0.49%) |
Mar 25, 2008 | 9.713 | 10.04 | 9.647 | 9.951 | 20,366 | +0.41(+4.30%) |
Mar 24, 2008 | 10.04 | 10.04 | 9.430 | 9.541 | 30,530 | -0.33(-3.32%) |
Mar 21, 2008 | 9.844 | 9.951 | 9.483 | 9.869 | 11,065 | +0.00(+0.00%) |
Mar 20, 2008 | 9.844 | 9.951 | 9.483 | 9.869 | 11,065 | -0.01(-0.08%) |
Mar 19, 2008 | 9.639 | 9.959 | 9.221 | 9.877 | 16,055 | +0.04(+0.42%) |
Mar 18, 2008 | 9.721 | 9.836 | 9.492 | 9.836 | 14,018 | +0.11(+1.10%) |
Mar 17, 2008 | 9.655 | 9.836 | 9.016 | 9.729 | 17,849 | -0.30(-3.02%) |
Mar 14, 2008 | 9.819 | 10.06 | 9.696 | 10.03 | 15,119 | +0.06(+0.58%) |
Mar 13, 2008 | 9.852 | 9.975 | 9.557 | 9.975 | 53,287 | -0.06(-0.57%) |
Mar 12, 2008 | 9.606 | 10.12 | 9.606 | 10.03 | 16,386 | +0.25(+2.51%) |
Mar 11, 2008 | 10.04 | 10.06 | 9.139 | 9.787 | 13,520 | +0.31(+3.29%) |
Mar 10, 2008 | 10.25 | 10.25 | 9.065 | 9.475 | 56,990 | -0.88(-8.47%) |
Mar 07, 2008 | 10.32 | 10.57 | 9.916 | 10.35 | 19,126 | +0.14(+1.36%) |
Mar 06, 2008 | 10.26 | 10.26 | 9.729 | 10.21 | 11,872 | -0.11(-1.11%) |
Mar 05, 2008 | 10.04 | 10.39 | 10.000 | 10.33 | 6,710 | +0.38(+3.79%) |
Mar 04, 2008 | 10.33 | 10.61 | 9.426 | 9.951 | 40,915 | -0.24(-2.33%) |
Mar 03, 2008 | 10.75 | 10.80 | 10.11 | 10.19 | 25,528 | -0.50(-4.68%) |
Feb 29, 2008 | 10.66 | 10.86 | 10.66 | 10.69 | 7,991 | -0.20(-1.81%) |
Feb 28, 2008 | 10.91 | 10.97 | 10.74 | 10.88 | 40,190 | -0.05(-0.45%) |
Feb 27, 2008 | 10.61 | 10.94 | 10.61 | 10.93 | 5,368 | +0.07(+0.68%) |
Feb 26, 2008 | 10.50 | 11.04 | 10.50 | 10.86 | 19,585 | -0.02(-0.15%) |
Feb 25, 2008 | 10.95 | 10.95 | 10.47 | 10.88 | 22,945 | -0.30(-2.71%) |
Feb 22, 2008 | 11.07 | 11.27 | 10.45 | 11.18 | 32,638 | +0.27(+2.48%) |
Feb 21, 2008 | 11.07 | 11.07 | 10.83 | 10.91 | 44,755 | -0.16(-1.41%) |
Feb 20, 2008 | 10.86 | 11.07 | 10.86 | 11.07 | 5,856 | +0.25(+2.27%) |
Feb 19, 2008 | 11.03 | 11.42 | 10.82 | 10.82 | 33,189 | +0.00(+0.00%) |
Feb 18, 2008 | 11.11 | 11.23 | 10.82 | 10.82 | 12,271 | +0.00(+0.00%) |
Feb 15, 2008 | 11.11 | 11.23 | 10.82 | 10.82 | 12,271 | -0.46(-4.07%) |
Feb 14, 2008 | 10.89 | 11.47 | 10.89 | 11.28 | 16,458 | -0.11(-0.94%) |
Feb 13, 2008 | 11.61 | 11.88 | 11.06 | 11.38 | 80,005 | -0.09(-0.79%) |
Feb 12, 2008 | 11.26 | 11.57 | 10.66 | 11.48 | 26,651 | +0.11(+1.01%) |
Feb 11, 2008 | 10.88 | 11.43 | 10.74 | 11.36 | 59,234 | +0.43(+3.90%) |
Feb 08, 2008 | 10.66 | 11.70 | 10.49 | 10.93 | 85,159 | +0.24(+2.22%) |
Feb 07, 2008 | 11.50 | 11.50 | 9.180 | 10.70 | 221,362 | -2.78(-20.62%) |
Feb 06, 2008 | 13.89 | 13.89 | 13.07 | 13.47 | 29,337 | -0.07(-0.54%) |
Feb 05, 2008 | 13.19 | 13.61 | 13.19 | 13.55 | 26,051 | -0.15(-1.08%) |
Feb 04, 2008 | 13.88 | 14.07 | 13.23 | 13.70 | 34,018 | -0.36(-2.57%) |