Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 11.42 | 11.56 | 11.22 | 11.34 | 131,981 | -0.07(-0.58%) |
Apr 29, 2008 | 11.39 | 11.50 | 11.32 | 11.41 | 146,243 | -0.08(-0.73%) |
Apr 28, 2008 | 11.45 | 11.65 | 11.37 | 11.50 | 194,445 | +0.10(+0.85%) |
Apr 25, 2008 | 11.45 | 11.48 | 11.09 | 11.40 | 141,944 | +0.02(+0.21%) |
Apr 24, 2008 | 11.15 | 11.42 | 10.56 | 11.38 | 183,416 | +0.33(+3.00%) |
Apr 23, 2008 | 10.86 | 11.13 | 10.81 | 11.04 | 37,590 | +0.14(+1.27%) |
Apr 22, 2008 | 10.96 | 11.14 | 10.78 | 10.90 | 53,860 | -0.04(-0.39%) |
Apr 21, 2008 | 10.95 | 11.07 | 10.82 | 10.95 | 34,077 | +0.04(+0.39%) |
Apr 18, 2008 | 10.85 | 11.10 | 10.66 | 10.90 | 95,550 | +0.02(+0.22%) |
Apr 17, 2008 | 10.74 | 11.12 | 10.71 | 10.88 | 175,517 | +0.14(+1.29%) |
Apr 16, 2008 | 10.55 | 10.88 | 10.42 | 10.74 | 85,995 | +0.19(+1.77%) |
Apr 15, 2008 | 10.39 | 10.64 | 10.27 | 10.56 | 53,851 | +0.22(+2.16%) |
Apr 14, 2008 | 10.33 | 10.39 | 10.22 | 10.33 | 73,747 | +0.09(+0.88%) |
Apr 11, 2008 | 10.39 | 10.39 | 10.18 | 10.24 | 74,964 | -0.10(-0.99%) |
Apr 10, 2008 | 10.15 | 10.63 | 10.15 | 10.34 | 63,075 | +0.07(+0.70%) |
Apr 09, 2008 | 9.815 | 10.63 | 9.815 | 10.27 | 219,783 | +0.33(+3.27%) |
Apr 08, 2008 | 9.923 | 10.37 | 9.658 | 9.947 | 64,804 | +0.07(+0.73%) |
Apr 07, 2008 | 10.04 | 10.11 | 9.833 | 9.875 | 78,106 | -0.22(-2.15%) |
Apr 04, 2008 | 10.60 | 10.60 | 9.947 | 10.09 | 50,452 | -0.37(-3.51%) |
Apr 03, 2008 | 10.10 | 10.56 | 10.09 | 10.46 | 131,413 | +0.20(+1.94%) |
Apr 02, 2008 | 10.43 | 10.65 | 10.14 | 10.26 | 58,819 | -0.09(-0.87%) |
Apr 01, 2008 | 10.44 | 10.54 | 10.16 | 10.35 | 57,209 | -0.19(-1.77%) |
Mar 31, 2008 | 9.688 | 10.73 | 9.688 | 10.54 | 87,767 | +0.70(+7.10%) |
Mar 28, 2008 | 10.46 | 10.48 | 9.742 | 9.839 | 63,998 | -0.61(-5.82%) |
Mar 27, 2008 | 10.28 | 10.54 | 10.18 | 10.45 | 41,336 | -0.16(-1.48%) |
Mar 26, 2008 | 10.47 | 10.60 | 10.09 | 10.60 | 48,517 | +0.04(+0.34%) |
Mar 25, 2008 | 10.47 | 10.57 | 10.34 | 10.57 | 96,700 | +0.30(+2.93%) |
Mar 24, 2008 | 10.29 | 10.56 | 10.27 | 10.27 | 112,890 | -0.12(-1.16%) |
Mar 21, 2008 | 10.06 | 10.39 | 10.02 | 10.39 | 86,524 | +0.00(+0.00%) |
Mar 20, 2008 | 10.06 | 10.39 | 10.02 | 10.39 | 86,524 | +0.30(+2.93%) |
Mar 19, 2008 | 9.827 | 10.09 | 9.748 | 10.09 | 54,353 | +0.36(+3.72%) |
Mar 18, 2008 | 9.598 | 9.851 | 9.598 | 9.730 | 59,348 | +0.07(+0.75%) |
Mar 17, 2008 | 9.495 | 9.790 | 9.399 | 9.658 | 32,752 | +0.07(+0.69%) |
Mar 14, 2008 | 9.730 | 9.784 | 9.519 | 9.592 | 36,382 | -0.13(-1.30%) |
Mar 13, 2008 | 9.700 | 9.790 | 9.610 | 9.718 | 63,204 | +0.08(+0.81%) |
Mar 12, 2008 | 9.796 | 9.839 | 9.640 | 9.640 | 54,462 | -0.33(-3.32%) |
Mar 11, 2008 | 9.640 | 10.12 | 9.567 | 9.971 | 52,761 | +0.41(+4.28%) |
Mar 10, 2008 | 9.839 | 9.839 | 9.483 | 9.561 | 31,350 | -0.08(-0.87%) |
Mar 07, 2008 | 9.549 | 9.700 | 9.471 | 9.646 | 31,438 | +0.09(+0.95%) |
Mar 06, 2008 | 9.640 | 9.718 | 9.507 | 9.555 | 38,948 | -0.25(-2.52%) |
Mar 05, 2008 | 9.790 | 9.977 | 9.646 | 9.802 | 57,969 | +0.02(+0.25%) |
Mar 04, 2008 | 9.652 | 9.778 | 9.616 | 9.778 | 34,357 | +0.05(+0.56%) |
Mar 03, 2008 | 9.616 | 9.742 | 9.489 | 9.724 | 156,984 | +0.00(+0.00%) |
Feb 29, 2008 | 9.670 | 9.784 | 9.549 | 9.724 | 15,761 | -0.07(-0.68%) |
Feb 28, 2008 | 9.802 | 9.833 | 9.730 | 9.790 | 50,470 | -0.01(-0.12%) |
Feb 27, 2008 | 9.574 | 9.839 | 9.549 | 9.802 | 78,411 | +0.22(+2.33%) |
Feb 26, 2008 | 9.796 | 9.899 | 9.537 | 9.580 | 62,336 | -0.24(-2.48%) |
Feb 25, 2008 | 9.670 | 9.839 | 9.525 | 9.824 | 104,566 | +0.12(+1.21%) |
Feb 22, 2008 | 9.507 | 10.07 | 9.489 | 9.706 | 27,107 | +0.02(+0.25%) |
Feb 21, 2008 | 9.935 | 10.10 | 9.471 | 9.682 | 66,642 | -0.45(-4.40%) |
Feb 20, 2008 | 9.814 | 10.13 | 9.706 | 10.13 | 26,277 | +0.31(+3.19%) |
Feb 19, 2008 | 9.790 | 9.869 | 9.664 | 9.815 | 101,187 | +0.17(+1.75%) |
Feb 18, 2008 | 9.616 | 9.790 | 9.616 | 9.646 | 249,617 | +0.00(+0.00%) |
Feb 15, 2008 | 9.616 | 9.790 | 9.616 | 9.646 | 249,617 | +0.07(+0.76%) |
Feb 14, 2008 | 9.977 | 9.995 | 9.405 | 9.574 | 36,156 | -0.34(-3.46%) |
Feb 13, 2008 | 9.971 | 10.03 | 9.869 | 9.917 | 55,762 | +0.01(+0.06%) |
Feb 12, 2008 | 9.899 | 10.00 | 9.881 | 9.911 | 54,714 | -0.07(-0.72%) |
Feb 11, 2008 | 10.16 | 10.21 | 9.857 | 9.983 | 37,282 | -0.18(-1.78%) |
Feb 08, 2008 | 9.971 | 10.21 | 9.941 | 10.16 | 80,727 | +0.05(+0.48%) |
Feb 07, 2008 | 9.990 | 10.16 | 9.887 | 10.12 | 16,675 | +0.13(+1.33%) |
Feb 06, 2008 | 9.983 | 10.15 | 9.965 | 9.983 | 8,559 | +0.04(+0.42%) |
Feb 05, 2008 | 10.00 | 10.24 | 9.857 | 9.941 | 78,459 | -0.05(-0.54%) |
Feb 04, 2008 | 10.27 | 10.27 | 9.700 | 9.995 | 38,767 | -0.20(-2.01%) |