Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 11.18 | 11.26 | 10.97 | 11.08 | 12,055,206 | -0.08(-0.69%) |
Apr 29, 2008 | 11.01 | 11.19 | 10.91 | 11.16 | 10,023,459 | +0.09(+0.85%) |
Apr 28, 2008 | 11.42 | 11.47 | 11.04 | 11.07 | 14,204,402 | -0.18(-1.60%) |
Apr 25, 2008 | 11.21 | 11.27 | 10.74 | 11.25 | 19,239,406 | -0.02(-0.15%) |
Apr 24, 2008 | 10.75 | 11.30 | 10.54 | 11.26 | 38,200,744 | +0.60(+5.62%) |
Apr 23, 2008 | 10.10 | 10.69 | 10.10 | 10.66 | 31,546,964 | +0.76(+7.69%) |
Apr 22, 2008 | 10.06 | 10.11 | 9.826 | 9.903 | 18,838,806 | -0.34(-3.34%) |
Apr 21, 2008 | 9.800 | 10.24 | 9.766 | 10.24 | 16,953,232 | +0.56(+5.84%) |
Apr 18, 2008 | 9.423 | 9.868 | 9.389 | 9.680 | 20,642,878 | +0.49(+5.31%) |
Apr 17, 2008 | 9.218 | 9.483 | 9.107 | 9.192 | 8,087,110 | -0.11(-1.20%) |
Apr 16, 2008 | 9.209 | 9.372 | 9.012 | 9.303 | 16,737,341 | +0.32(+3.52%) |
Apr 15, 2008 | 9.124 | 9.226 | 8.858 | 8.987 | 12,949,619 | -0.09(-1.04%) |
Apr 14, 2008 | 9.072 | 9.295 | 8.995 | 9.081 | 12,611,655 | -0.03(-0.28%) |
Apr 11, 2008 | 9.124 | 9.398 | 9.089 | 9.107 | 9,521,355 | -0.41(-4.32%) |
Apr 10, 2008 | 9.329 | 9.620 | 9.064 | 9.517 | 15,522,753 | +0.18(+1.92%) |
Apr 09, 2008 | 9.440 | 9.500 | 9.295 | 9.338 | 13,102,482 | -0.09(-1.00%) |
Apr 08, 2008 | 9.492 | 9.560 | 9.321 | 9.432 | 13,735,035 | -0.17(-1.78%) |
Apr 07, 2008 | 9.937 | 10.01 | 9.517 | 9.603 | 15,757,378 | -0.29(-2.94%) |
Apr 04, 2008 | 9.945 | 10.09 | 9.603 | 9.894 | 21,782,296 | +0.00(+0.00%) |
Apr 03, 2008 | 9.671 | 10.07 | 9.475 | 9.894 | 28,488,626 | +0.28(+2.94%) |
Apr 02, 2008 | 9.543 | 9.860 | 9.522 | 9.612 | 18,292,712 | +0.10(+1.08%) |
Apr 01, 2008 | 9.509 | 9.637 | 9.372 | 9.509 | 15,915,257 | +0.20(+2.11%) |
Mar 31, 2008 | 9.483 | 9.629 | 9.209 | 9.312 | 12,897,344 | -0.21(-2.25%) |
Mar 28, 2008 | 9.689 | 9.851 | 9.483 | 9.526 | 7,913,006 | -0.07(-0.71%) |
Mar 27, 2008 | 9.808 | 9.962 | 9.560 | 9.594 | 9,154,887 | -0.29(-2.94%) |
Mar 26, 2008 | 9.637 | 10.27 | 9.398 | 9.885 | 24,637,982 | +0.21(+2.12%) |
Mar 25, 2008 | 9.714 | 9.843 | 9.552 | 9.680 | 12,667,059 | +0.03(+0.35%) |
Mar 24, 2008 | 9.132 | 9.740 | 9.132 | 9.646 | 19,140,002 | +0.54(+5.92%) |
Mar 21, 2008 | 9.149 | 9.201 | 8.918 | 9.107 | 15,498,238 | +0.00(+0.00%) |
Mar 20, 2008 | 9.149 | 9.201 | 8.918 | 9.107 | 15,498,063 | -0.09(-1.02%) |
Mar 19, 2008 | 9.671 | 9.714 | 9.201 | 9.201 | 15,583,071 | -0.46(-4.78%) |
Mar 18, 2008 | 9.843 | 10.01 | 9.449 | 9.663 | 16,565,087 | +0.02(+0.18%) |
Mar 17, 2008 | 9.338 | 9.808 | 9.149 | 9.646 | 14,222,609 | +0.00(+0.00%) |
Mar 14, 2008 | 10.07 | 10.14 | 9.466 | 9.646 | 12,112,327 | -0.35(-3.51%) |
Mar 13, 2008 | 9.338 | 10.10 | 9.209 | 9.997 | 19,368,136 | +0.62(+6.57%) |
Mar 12, 2008 | 9.244 | 9.577 | 9.158 | 9.380 | 8,752,905 | +0.15(+1.67%) |
Mar 11, 2008 | 9.261 | 9.415 | 8.978 | 9.227 | 22,208,898 | +0.14(+1.51%) |
Mar 10, 2008 | 9.269 | 9.475 | 9.089 | 9.089 | 13,358,120 | -0.27(-2.93%) |
Mar 07, 2008 | 9.209 | 9.483 | 8.773 | 9.363 | 40,878,540 | -0.50(-5.03%) |
Mar 06, 2008 | 10.15 | 10.27 | 9.826 | 9.860 | 27,660,234 | -0.20(-1.97%) |
Mar 05, 2008 | 10.24 | 10.42 | 9.903 | 10.06 | 16,112,855 | -0.15(-1.49%) |
Mar 04, 2008 | 9.980 | 10.24 | 9.697 | 10.21 | 16,003,506 | +0.19(+1.88%) |
Mar 03, 2008 | 9.671 | 10.17 | 9.671 | 10.02 | 19,356,868 | +0.34(+3.54%) |
Feb 29, 2008 | 9.629 | 9.757 | 9.483 | 9.680 | 17,926,290 | -0.08(-0.79%) |
Feb 28, 2008 | 10.08 | 10.09 | 9.620 | 9.757 | 16,224,549 | -0.39(-3.80%) |
Feb 27, 2008 | 10.31 | 10.46 | 9.954 | 10.14 | 22,586,926 | -0.17(-1.66%) |
Feb 26, 2008 | 10.05 | 10.42 | 9.954 | 10.31 | 15,898,303 | +0.24(+2.38%) |
Feb 25, 2008 | 9.757 | 10.13 | 9.689 | 10.07 | 19,487,100 | +0.56(+5.85%) |
Feb 22, 2008 | 9.629 | 9.680 | 9.055 | 9.517 | 38,172,204 | -0.16(-1.68%) |
Feb 21, 2008 | 9.680 | 9.928 | 9.543 | 9.680 | 19,297,714 | +0.27(+2.91%) |
Feb 20, 2008 | 8.978 | 9.483 | 8.910 | 9.406 | 19,442,196 | +0.45(+4.97%) |
Feb 19, 2008 | 9.363 | 9.380 | 8.927 | 8.961 | 10,552,518 | -0.26(-2.79%) |
Feb 18, 2008 | 9.449 | 9.449 | 9.089 | 9.218 | 9,322,589 | +0.00(+0.00%) |
Feb 15, 2008 | 9.449 | 9.449 | 9.089 | 9.218 | 9,322,589 | -0.18(-1.91%) |
Feb 14, 2008 | 9.629 | 9.689 | 9.286 | 9.398 | 9,473,591 | -0.21(-2.14%) |
Feb 13, 2008 | 9.629 | 9.706 | 9.329 | 9.603 | 11,817,630 | +0.13(+1.35%) |
Feb 12, 2008 | 9.808 | 9.851 | 9.423 | 9.475 | 9,782,036 | -0.30(-3.06%) |
Feb 11, 2008 | 9.543 | 9.911 | 9.329 | 9.774 | 9,909,190 | +0.33(+3.54%) |
Feb 08, 2008 | 9.192 | 9.671 | 9.167 | 9.440 | 15,556,483 | +0.17(+1.85%) |
Feb 07, 2008 | 8.910 | 9.406 | 8.576 | 9.269 | 21,476,272 | +0.22(+2.46%) |
Feb 06, 2008 | 10.08 | 10.16 | 8.995 | 9.047 | 24,569,496 | -1.03(-10.20%) |
Feb 05, 2008 | 10.48 | 10.61 | 10.01 | 10.07 | 10,190,741 | -0.67(-6.21%) |
Feb 04, 2008 | 10.96 | 11.07 | 10.63 | 10.74 | 8,767,865 | -0.18(-1.65%) |