Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.39 | 11.22 | 10.39 | 11.02 | 15,498,717 | +0.63(+6.02%) |
Apr 29, 2008 | 10.57 | 10.63 | 10.31 | 10.39 | 5,546,830 | -0.36(-3.33%) |
Apr 28, 2008 | 10.68 | 10.78 | 10.62 | 10.75 | 9,415,496 | +0.19(+1.78%) |
Apr 25, 2008 | 10.53 | 10.65 | 10.43 | 10.56 | 17,333,224 | -0.16(-1.54%) |
Apr 24, 2008 | 10.99 | 10.99 | 10.61 | 10.73 | 11,731,847 | -0.26(-2.41%) |
Apr 23, 2008 | 10.93 | 11.01 | 10.86 | 10.99 | 10,296,194 | +0.06(+0.52%) |
Apr 22, 2008 | 10.74 | 11.09 | 10.66 | 10.94 | 9,199,463 | +0.06(+0.58%) |
Apr 21, 2008 | 10.81 | 10.90 | 10.61 | 10.87 | 5,508,794 | +0.27(+2.58%) |
Apr 18, 2008 | 10.69 | 10.75 | 10.49 | 10.60 | 6,949,470 | -0.09(-0.80%) |
Apr 17, 2008 | 10.64 | 10.85 | 10.58 | 10.68 | 6,603,420 | -0.06(-0.56%) |
Apr 16, 2008 | 10.48 | 10.74 | 10.37 | 10.74 | 9,364,710 | +0.59(+5.83%) |
Apr 15, 2008 | 10.12 | 10.16 | 10.02 | 10.15 | 4,846,186 | +0.19(+1.94%) |
Apr 14, 2008 | 10.14 | 10.17 | 9.897 | 9.959 | 5,786,099 | -0.26(-2.59%) |
Apr 11, 2008 | 10.47 | 10.47 | 10.13 | 10.22 | 6,030,909 | -0.26(-2.44%) |
Apr 10, 2008 | 10.11 | 10.52 | 9.891 | 10.48 | 9,812,997 | +0.23(+2.28%) |
Apr 09, 2008 | 10.59 | 10.63 | 10.16 | 10.25 | 6,914,061 | -0.33(-3.15%) |
Apr 08, 2008 | 10.42 | 10.73 | 10.40 | 10.58 | 7,527,373 | -0.01(-0.05%) |
Apr 07, 2008 | 10.58 | 10.70 | 10.51 | 10.59 | 16,082,462 | +0.30(+2.93%) |
Apr 04, 2008 | 9.900 | 10.47 | 9.843 | 10.28 | 11,864,641 | +0.46(+4.66%) |
Apr 03, 2008 | 9.430 | 9.939 | 9.424 | 9.826 | 11,947,072 | +0.35(+3.72%) |
Apr 02, 2008 | 9.416 | 9.541 | 9.279 | 9.473 | 7,871,596 | +0.18(+1.96%) |
Apr 01, 2008 | 8.884 | 9.370 | 8.830 | 9.291 | 9,196,106 | +0.59(+6.84%) |
Mar 31, 2008 | 8.693 | 8.821 | 8.557 | 8.696 | 7,729,461 | +0.00(+0.03%) |
Mar 28, 2008 | 8.804 | 8.864 | 8.659 | 8.693 | 5,972,530 | -0.09(-0.97%) |
Mar 27, 2008 | 9.046 | 9.060 | 8.728 | 8.779 | 5,362,824 | -0.22(-2.50%) |
Mar 26, 2008 | 9.123 | 9.123 | 8.838 | 9.003 | 6,432,024 | -0.01(-0.09%) |
Mar 25, 2008 | 8.992 | 9.063 | 8.819 | 9.012 | 9,148,659 | +0.19(+2.19%) |
Mar 24, 2008 | 8.824 | 9.149 | 8.733 | 8.819 | 6,322,954 | +0.13(+1.54%) |
Mar 21, 2008 | 8.673 | 8.719 | 8.380 | 8.685 | 11,231,611 | +0.00(+0.00%) |
Mar 20, 2008 | 8.673 | 8.719 | 8.380 | 8.685 | 11,231,611 | -0.13(-1.52%) |
Mar 19, 2008 | 9.686 | 9.686 | 8.802 | 8.819 | 12,727,330 | -0.84(-8.69%) |
Mar 18, 2008 | 9.501 | 9.663 | 9.271 | 9.658 | 10,898,405 | +0.49(+5.30%) |
Mar 17, 2008 | 9.075 | 9.370 | 9.021 | 9.171 | 12,557,182 | -0.24(-2.54%) |
Mar 14, 2008 | 9.686 | 9.695 | 9.186 | 9.410 | 11,739,735 | -0.07(-0.78%) |
Mar 13, 2008 | 8.995 | 9.504 | 8.852 | 9.484 | 11,155,803 | +0.19(+2.02%) |
Mar 12, 2008 | 9.160 | 9.487 | 9.117 | 9.296 | 9,046,796 | +0.18(+1.97%) |
Mar 11, 2008 | 8.910 | 9.151 | 8.742 | 9.117 | 10,361,276 | +0.53(+6.23%) |
Mar 10, 2008 | 8.861 | 8.867 | 8.526 | 8.582 | 8,954,164 | -0.21(-2.43%) |
Mar 07, 2008 | 8.782 | 9.055 | 8.716 | 8.796 | 12,209,191 | -0.18(-1.97%) |
Mar 06, 2008 | 9.279 | 9.302 | 8.932 | 8.972 | 9,996,422 | -0.29(-3.13%) |
Mar 05, 2008 | 8.901 | 9.319 | 8.756 | 9.262 | 17,505,938 | +0.36(+4.06%) |
Mar 04, 2008 | 9.174 | 9.220 | 8.784 | 8.901 | 19,100,950 | -0.71(-7.40%) |
Mar 03, 2008 | 9.208 | 9.888 | 9.208 | 9.612 | 16,163,409 | +0.29(+3.11%) |
Feb 29, 2008 | 9.422 | 9.447 | 9.205 | 9.322 | 14,750,606 | -0.30(-3.08%) |
Feb 28, 2008 | 9.595 | 9.806 | 9.572 | 9.618 | 13,524,909 | -0.17(-1.74%) |
Feb 27, 2008 | 9.382 | 9.843 | 9.345 | 9.789 | 17,019,668 | +0.38(+4.02%) |
Feb 26, 2008 | 8.927 | 9.456 | 8.819 | 9.410 | 15,885,640 | +0.44(+4.85%) |
Feb 25, 2008 | 8.784 | 9.066 | 8.662 | 8.975 | 16,543,815 | +0.22(+2.50%) |
Feb 22, 2008 | 8.850 | 8.904 | 8.545 | 8.756 | 19,587,314 | +0.10(+1.12%) |
Feb 21, 2008 | 8.819 | 8.887 | 8.594 | 8.659 | 19,267,714 | +0.05(+0.59%) |
Feb 20, 2008 | 8.275 | 8.611 | 8.258 | 8.608 | 9,238,184 | +0.21(+2.54%) |
Feb 19, 2008 | 8.272 | 8.560 | 8.272 | 8.395 | 11,734,547 | +0.33(+4.06%) |
Feb 18, 2008 | 8.059 | 8.105 | 7.911 | 8.068 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.059 | 8.105 | 7.911 | 8.068 | 6,275,251 | -0.09(-1.05%) |
Feb 14, 2008 | 8.241 | 8.332 | 8.082 | 8.153 | 10,829,382 | +0.13(+1.56%) |
Feb 13, 2008 | 8.028 | 8.093 | 7.860 | 8.028 | 12,614,285 | +0.01(+0.07%) |
Feb 12, 2008 | 8.181 | 8.352 | 7.951 | 8.022 | 12,250,619 | +0.12(+1.51%) |
Feb 11, 2008 | 7.501 | 7.999 | 7.487 | 7.903 | 17,342,340 | +0.49(+6.64%) |
Feb 08, 2008 | 7.311 | 7.507 | 7.211 | 7.410 | 6,861,176 | +0.03(+0.42%) |
Feb 07, 2008 | 7.220 | 7.533 | 7.075 | 7.379 | 10,417,940 | +0.17(+2.37%) |
Feb 06, 2008 | 7.245 | 7.450 | 7.146 | 7.208 | 6,784,237 | -0.03(-0.35%) |
Feb 05, 2008 | 7.538 | 7.538 | 7.152 | 7.234 | 5,819,649 | -0.38(-4.93%) |
Feb 04, 2008 | 7.686 | 7.726 | 7.544 | 7.610 | 3,804,620 | +0.01(+0.11%) |