Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 11.06 | 11.06 | 11.00 | 11.02 | 6,400 | -0.08(-0.72%) |
Apr 29, 2008 | 11.16 | 11.19 | 11.10 | 11.10 | 4,737 | -0.12(-1.07%) |
Apr 28, 2008 | 11.14 | 11.22 | 10.89 | 11.22 | 9,458 | +0.17(+1.54%) |
Apr 25, 2008 | 10.68 | 11.05 | 10.68 | 11.05 | 16,500 | +0.44(+4.15%) |
Apr 24, 2008 | 10.73 | 11.00 | 10.61 | 10.61 | 5,000 | -0.10(-0.93%) |
Apr 23, 2008 | 11.04 | 11.04 | 10.70 | 10.71 | 5,100 | -0.24(-2.19%) |
Apr 22, 2008 | 11.05 | 11.05 | 10.95 | 10.95 | 2,600 | -0.05(-0.45%) |
Apr 21, 2008 | 10.73 | 11.05 | 10.73 | 11.00 | 8,368 | +0.00(+0.00%) |
Apr 18, 2008 | 9.750 | 11.15 | 9.750 | 11.00 | 6,800 | +0.40(+3.77%) |
Apr 17, 2008 | 10.46 | 10.67 | 10.46 | 10.60 | 6,000 | +0.23(+2.22%) |
Apr 16, 2008 | 9.850 | 10.50 | 9.800 | 10.37 | 13,200 | +0.42(+4.22%) |
Apr 15, 2008 | 10.05 | 10.05 | 9.950 | 9.950 | 1,800 | -0.05(-0.50%) |
Apr 14, 2008 | 9.430 | 10.44 | 9.110 | 10.00 | 14,400 | +0.44(+4.60%) |
Apr 11, 2008 | 9.250 | 9.570 | 9.250 | 9.560 | 3,700 | +0.27(+2.91%) |
Apr 10, 2008 | 9.590 | 9.740 | 9.170 | 9.290 | 2,800 | -0.35(-3.63%) |
Apr 09, 2008 | 9.580 | 9.800 | 9.570 | 9.640 | 3,500 | -0.04(-0.41%) |
Apr 08, 2008 | 9.990 | 9.990 | 9.450 | 9.680 | 7,400 | -0.27(-2.71%) |
Apr 07, 2008 | 10.35 | 10.35 | 9.950 | 9.950 | 3,900 | -0.25(-2.45%) |
Apr 04, 2008 | 10.84 | 11.00 | 10.06 | 10.20 | 6,200 | -0.78(-7.10%) |
Apr 03, 2008 | 10.96 | 10.99 | 10.82 | 10.98 | 4,200 | +0.08(+0.73%) |
Apr 02, 2008 | 10.99 | 10.99 | 10.90 | 10.90 | 600 | -0.09(-0.82%) |
Apr 01, 2008 | 10.69 | 11.00 | 10.69 | 10.99 | 7,200 | +0.08(+0.73%) |
Mar 31, 2008 | 10.61 | 11.18 | 10.61 | 10.91 | 7,536 | -0.01(-0.09%) |
Mar 28, 2008 | 10.98 | 11.19 | 10.88 | 10.92 | 9,900 | +0.02(+0.18%) |
Mar 27, 2008 | 10.98 | 11.19 | 10.00 | 10.90 | 11,200 | +0.25(+2.35%) |
Mar 26, 2008 | 10.82 | 11.18 | 10.65 | 10.65 | 3,500 | -0.53(-4.74%) |
Mar 25, 2008 | 9.650 | 11.20 | 9.650 | 11.18 | 9,500 | +1.44(+14.78%) |
Mar 24, 2008 | 9.120 | 10.00 | 9.120 | 9.740 | 18,900 | +0.67(+7.39%) |
Mar 21, 2008 | 8.680 | 9.070 | 8.650 | 9.070 | 66,911 | +0.00(+0.00%) |
Mar 20, 2008 | 8.680 | 9.070 | 8.650 | 9.070 | 66,911 | +0.30(+3.42%) |
Mar 19, 2008 | 8.620 | 9.350 | 8.620 | 8.770 | 14,945 | -0.27(-2.99%) |
Mar 18, 2008 | 8.350 | 9.500 | 8.250 | 9.040 | 23,400 | +0.83(+10.11%) |
Mar 17, 2008 | 8.900 | 9.150 | 8.210 | 8.210 | 185,957 | -0.64(-7.23%) |
Mar 14, 2008 | 8.750 | 9.070 | 8.710 | 8.850 | 286,300 | +0.16(+1.84%) |
Mar 13, 2008 | 9.300 | 9.300 | 8.680 | 8.690 | 45,100 | -0.70(-7.45%) |
Mar 12, 2008 | 9.640 | 9.640 | 9.390 | 9.390 | 5,400 | -0.11(-1.16%) |
Mar 11, 2008 | 9.310 | 9.510 | 9.310 | 9.500 | 16,900 | +0.12(+1.28%) |
Mar 10, 2008 | 9.700 | 9.790 | 9.280 | 9.380 | 8,700 | -0.10(-1.05%) |
Mar 07, 2008 | 9.330 | 9.500 | 9.300 | 9.480 | 8,900 | +0.01(+0.11%) |
Mar 06, 2008 | 9.900 | 10.05 | 9.421 | 9.470 | 25,100 | -0.28(-2.87%) |
Mar 05, 2008 | 10.02 | 10.02 | 9.650 | 9.750 | 52,000 | -0.24(-2.40%) |
Mar 04, 2008 | 10.30 | 10.30 | 9.860 | 9.990 | 15,125 | -0.45(-4.33%) |
Mar 03, 2008 | 10.64 | 10.96 | 10.40 | 10.44 | 3,700 | -0.29(-2.69%) |
Feb 29, 2008 | 10.50 | 11.00 | 10.45 | 10.73 | 2,100 | -0.12(-1.11%) |
Feb 28, 2008 | 10.60 | 10.85 | 10.15 | 10.85 | 6,500 | +0.30(+2.84%) |
Feb 27, 2008 | 10.00 | 11.20 | 10.00 | 10.55 | 13,800 | +0.55(+5.50%) |
Feb 26, 2008 | 10.03 | 10.35 | 9.970 | 10.00 | 99,800 | +0.00(+0.00%) |
Feb 25, 2008 | 10.09 | 10.12 | 9.850 | 10.00 | 76,100 | +0.03(+0.30%) |
Feb 22, 2008 | 10.60 | 10.60 | 9.970 | 9.970 | 19,600 | -0.68(-6.38%) |
Feb 21, 2008 | 10.36 | 11.20 | 10.36 | 10.65 | 143,600 | -0.31(-2.83%) |
Feb 20, 2008 | 10.05 | 11.29 | 10.000 | 10.96 | 22,900 | +1.01(+10.15%) |
Feb 19, 2008 | 10.30 | 10.40 | 9.860 | 9.950 | 14,500 | -0.15(-1.49%) |
Feb 18, 2008 | 9.900 | 10.25 | 9.900 | 10.10 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.900 | 10.25 | 9.900 | 10.10 | 8,600 | -0.15(-1.46%) |
Feb 14, 2008 | 10.45 | 10.90 | 10.25 | 10.25 | 4,600 | +0.00(+0.00%) |
Feb 13, 2008 | 10.30 | 10.64 | 10.12 | 10.25 | 5,900 | +0.34(+3.43%) |
Feb 12, 2008 | 10.50 | 10.90 | 9.890 | 9.910 | 334,200 | +0.16(+1.64%) |
Feb 11, 2008 | 11.72 | 11.72 | 9.750 | 9.750 | 10,800 | -1.10(-10.14%) |
Feb 08, 2008 | 11.35 | 11.35 | 10.76 | 10.85 | 7,700 | -0.20(-1.81%) |
Feb 07, 2008 | 11.70 | 11.70 | 11.04 | 11.05 | 11,000 | -0.40(-3.49%) |
Feb 06, 2008 | 11.49 | 11.50 | 11.45 | 11.45 | 1,200 | -0.14(-1.21%) |
Feb 05, 2008 | 11.40 | 12.20 | 11.40 | 11.59 | 8,200 | -0.31(-2.61%) |
Feb 04, 2008 | 12.00 | 12.00 | 11.75 | 11.90 | 2,800 | -0.10(-0.83%) |