Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.22 | 10.33 | 10.10 | 10.22 | 1,737,598 | +0.04(+0.40%) |
Apr 29, 2008 | 10.16 | 10.24 | 10.13 | 10.18 | 1,167,176 | -0.03(-0.25%) |
Apr 28, 2008 | 10.34 | 10.34 | 10.11 | 10.21 | 1,804,144 | -0.32(-3.08%) |
Apr 25, 2008 | 10.51 | 10.57 | 10.36 | 10.53 | 1,071,099 | +0.08(+0.78%) |
Apr 24, 2008 | 10.27 | 10.46 | 10.18 | 10.45 | 1,307,556 | +0.25(+2.43%) |
Apr 23, 2008 | 10.12 | 10.25 | 10.03 | 10.20 | 1,154,452 | +0.12(+1.23%) |
Apr 22, 2008 | 10.07 | 10.13 | 9.953 | 10.08 | 889,092 | -0.06(-0.60%) |
Apr 21, 2008 | 10.24 | 10.24 | 10.04 | 10.14 | 1,026,346 | -0.20(-1.94%) |
Apr 18, 2008 | 10.37 | 10.55 | 10.28 | 10.34 | 2,652,051 | +0.14(+1.34%) |
Apr 17, 2008 | 10.07 | 10.23 | 10.01 | 10.20 | 2,539,931 | +0.05(+0.47%) |
Apr 16, 2008 | 10.04 | 10.16 | 9.961 | 10.15 | 2,431,621 | +0.16(+1.62%) |
Apr 15, 2008 | 10.25 | 10.26 | 9.897 | 9.991 | 1,938,051 | -0.23(-2.28%) |
Apr 14, 2008 | 10.17 | 10.27 | 10.17 | 10.22 | 3,326,344 | -0.02(-0.15%) |
Apr 11, 2008 | 10.38 | 10.42 | 10.17 | 10.24 | 1,875,362 | -0.21(-2.04%) |
Apr 10, 2008 | 10.41 | 10.57 | 10.31 | 10.45 | 1,659,095 | +0.11(+1.03%) |
Apr 09, 2008 | 10.64 | 10.71 | 10.30 | 10.35 | 2,126,357 | -0.26(-2.46%) |
Apr 08, 2008 | 10.48 | 10.73 | 10.48 | 10.61 | 4,159,973 | +0.04(+0.38%) |
Apr 07, 2008 | 10.52 | 10.62 | 10.41 | 10.57 | 1,680,011 | +0.09(+0.82%) |
Apr 04, 2008 | 10.68 | 10.72 | 10.40 | 10.48 | 1,322,461 | -0.15(-1.41%) |
Apr 03, 2008 | 10.32 | 10.63 | 10.29 | 10.63 | 1,199,241 | +0.24(+2.27%) |
Apr 02, 2008 | 10.15 | 10.48 | 10.14 | 10.39 | 2,255,509 | +0.22(+2.17%) |
Apr 01, 2008 | 9.819 | 10.17 | 9.735 | 10.17 | 2,373,418 | +0.43(+4.37%) |
Mar 31, 2008 | 9.750 | 10.01 | 9.730 | 9.748 | 2,497,073 | -0.08(-0.83%) |
Mar 28, 2008 | 10.01 | 10.07 | 9.771 | 9.829 | 2,717,420 | -0.19(-1.90%) |
Mar 27, 2008 | 10.13 | 10.28 | 10.02 | 10.02 | 1,680,406 | -0.10(-1.03%) |
Mar 26, 2008 | 10.14 | 10.26 | 10.04 | 10.12 | 1,607,002 | -0.11(-1.09%) |
Mar 25, 2008 | 10.31 | 10.31 | 9.991 | 10.23 | 1,490,976 | -0.06(-0.54%) |
Mar 24, 2008 | 10.13 | 10.37 | 10.06 | 10.29 | 1,477,558 | +0.16(+1.55%) |
Mar 21, 2008 | 9.563 | 10.15 | 9.563 | 10.13 | 3,539,217 | +0.00(+0.00%) |
Mar 20, 2008 | 9.563 | 10.15 | 9.563 | 10.13 | 3,539,217 | +0.40(+4.09%) |
Mar 19, 2008 | 9.799 | 9.877 | 9.682 | 9.735 | 1,748,033 | +0.10(+1.00%) |
Mar 18, 2008 | 9.560 | 9.639 | 9.272 | 9.639 | 1,970,077 | +0.14(+1.52%) |
Mar 17, 2008 | 9.092 | 9.601 | 9.061 | 9.495 | 2,097,943 | +0.24(+2.60%) |
Mar 14, 2008 | 9.429 | 9.482 | 8.998 | 9.254 | 1,824,058 | -0.16(-1.75%) |
Mar 13, 2008 | 9.059 | 9.472 | 8.955 | 9.419 | 3,468,516 | +0.27(+2.94%) |
Mar 12, 2008 | 9.142 | 9.335 | 9.120 | 9.150 | 1,431,384 | -0.04(-0.44%) |
Mar 11, 2008 | 9.076 | 9.196 | 8.909 | 9.190 | 1,692,246 | +0.38(+4.31%) |
Mar 10, 2008 | 8.856 | 8.876 | 8.739 | 8.810 | 1,194,201 | -0.03(-0.34%) |
Mar 07, 2008 | 8.620 | 8.919 | 8.570 | 8.841 | 1,107,379 | +0.14(+1.66%) |
Mar 06, 2008 | 8.864 | 8.902 | 8.648 | 8.696 | 1,529,651 | -0.20(-2.22%) |
Mar 05, 2008 | 9.000 | 9.000 | 8.813 | 8.894 | 1,786,961 | -0.04(-0.40%) |
Mar 04, 2008 | 8.869 | 9.011 | 8.831 | 8.930 | 1,421,518 | -0.04(-0.45%) |
Mar 03, 2008 | 8.980 | 9.044 | 8.856 | 8.970 | 1,892,170 | -0.03(-0.28%) |
Feb 29, 2008 | 8.942 | 9.087 | 8.861 | 8.995 | 1,211,960 | -0.09(-0.95%) |
Feb 28, 2008 | 9.120 | 9.160 | 9.064 | 9.082 | 1,497,685 | -0.11(-1.19%) |
Feb 27, 2008 | 9.299 | 9.421 | 9.132 | 9.190 | 1,512,681 | -0.21(-2.24%) |
Feb 26, 2008 | 9.289 | 9.517 | 9.231 | 9.401 | 1,172,318 | +0.06(+0.62%) |
Feb 25, 2008 | 9.175 | 9.343 | 9.038 | 9.343 | 2,026,117 | +0.15(+1.65%) |
Feb 22, 2008 | 9.013 | 9.211 | 8.866 | 9.190 | 975,961 | +0.16(+1.77%) |
Feb 21, 2008 | 9.287 | 9.332 | 8.975 | 9.031 | 1,091,593 | -0.17(-1.90%) |
Feb 20, 2008 | 8.947 | 9.223 | 8.922 | 9.206 | 1,101,854 | +0.18(+1.96%) |
Feb 19, 2008 | 9.345 | 9.345 | 8.917 | 9.028 | 2,384,062 | -0.23(-2.46%) |
Feb 18, 2008 | 9.279 | 9.393 | 9.178 | 9.256 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.279 | 9.393 | 9.178 | 9.256 | 2,219,889 | -0.10(-1.06%) |
Feb 14, 2008 | 9.687 | 9.702 | 9.355 | 9.355 | 2,037,956 | -0.29(-3.05%) |
Feb 13, 2008 | 9.634 | 9.687 | 9.474 | 9.649 | 1,247,478 | +0.20(+2.09%) |
Feb 12, 2008 | 9.426 | 9.619 | 9.360 | 9.451 | 1,838,660 | +0.07(+0.70%) |
Feb 11, 2008 | 9.459 | 9.606 | 9.363 | 9.386 | 1,700,991 | -0.14(-1.49%) |
Feb 08, 2008 | 9.591 | 9.669 | 9.368 | 9.527 | 1,919,957 | -0.10(-1.05%) |
Feb 07, 2008 | 9.419 | 9.654 | 9.365 | 9.629 | 1,720,660 | +0.20(+2.07%) |
Feb 06, 2008 | 9.614 | 9.664 | 9.142 | 9.434 | 1,636,995 | -0.18(-1.87%) |
Feb 05, 2008 | 9.857 | 9.857 | 9.566 | 9.614 | 1,315,752 | -0.24(-2.44%) |
Feb 04, 2008 | 9.862 | 9.943 | 9.649 | 9.854 | 1,054,101 | -0.02(-0.15%) |