Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.40 | 10.82 | 10.19 | 10.53 | 4,648,593 | +0.17(+1.67%) |
Apr 29, 2008 | 10.25 | 10.40 | 10.12 | 10.36 | 3,586,089 | +0.09(+0.84%) |
Apr 28, 2008 | 10.48 | 10.50 | 10.21 | 10.27 | 2,640,408 | -0.22(-2.13%) |
Apr 25, 2008 | 10.42 | 10.52 | 10.13 | 10.50 | 2,654,421 | +0.22(+2.17%) |
Apr 24, 2008 | 10.13 | 10.49 | 10.02 | 10.27 | 3,717,063 | +0.20(+1.95%) |
Apr 23, 2008 | 9.850 | 10.12 | 9.717 | 10.08 | 3,594,354 | +0.19(+1.96%) |
Apr 22, 2008 | 10.17 | 10.25 | 9.820 | 9.883 | 4,013,652 | -0.34(-3.36%) |
Apr 21, 2008 | 10.03 | 10.25 | 10.00 | 10.23 | 4,522,608 | +0.05(+0.46%) |
Apr 18, 2008 | 9.770 | 10.28 | 9.700 | 10.18 | 5,786,865 | +0.59(+6.19%) |
Apr 17, 2008 | 9.620 | 9.693 | 9.397 | 9.587 | 2,773,500 | -0.08(-0.79%) |
Apr 16, 2008 | 9.667 | 9.903 | 9.633 | 9.663 | 6,332,487 | +0.05(+0.49%) |
Apr 15, 2008 | 9.580 | 9.643 | 9.440 | 9.617 | 4,900,680 | +0.09(+0.94%) |
Apr 14, 2008 | 9.543 | 9.667 | 9.383 | 9.527 | 3,511,782 | +0.04(+0.46%) |
Apr 11, 2008 | 9.487 | 9.623 | 9.323 | 9.483 | 3,217,434 | -0.06(-0.59%) |
Apr 10, 2008 | 9.250 | 9.613 | 9.137 | 9.540 | 4,089,693 | +0.32(+3.47%) |
Apr 09, 2008 | 9.563 | 9.647 | 9.167 | 9.220 | 4,191,102 | -0.24(-2.50%) |
Apr 08, 2008 | 9.627 | 9.693 | 9.370 | 9.457 | 5,147,190 | -0.22(-2.27%) |
Apr 07, 2008 | 9.720 | 9.920 | 9.510 | 9.677 | 4,192,851 | -0.09(-0.92%) |
Apr 04, 2008 | 9.927 | 9.943 | 9.623 | 9.767 | 4,053,249 | -0.18(-1.78%) |
Apr 03, 2008 | 9.963 | 10.03 | 9.627 | 9.943 | 3,893,676 | -0.08(-0.80%) |
Apr 02, 2008 | 9.923 | 10.23 | 9.827 | 10.02 | 6,095,175 | +0.31(+3.23%) |
Apr 01, 2008 | 9.303 | 9.887 | 9.303 | 9.710 | 4,965,111 | +0.51(+5.58%) |
Mar 31, 2008 | 8.990 | 9.303 | 8.947 | 9.197 | 4,285,713 | +0.20(+2.19%) |
Mar 28, 2008 | 9.217 | 9.300 | 8.963 | 9.000 | 3,938,337 | -0.17(-1.85%) |
Mar 27, 2008 | 9.567 | 9.570 | 9.147 | 9.170 | 6,122,883 | -0.38(-3.95%) |
Mar 26, 2008 | 9.767 | 9.850 | 9.407 | 9.547 | 4,474,875 | -0.25(-2.59%) |
Mar 25, 2008 | 9.900 | 9.987 | 9.557 | 9.800 | 5,950,581 | -0.21(-2.07%) |
Mar 24, 2008 | 9.653 | 10.33 | 9.653 | 10.01 | 8,452,086 | +0.41(+4.24%) |
Mar 21, 2008 | 8.943 | 9.807 | 8.923 | 9.600 | 7,190,136 | +0.00(+0.00%) |
Mar 20, 2008 | 8.943 | 9.807 | 8.923 | 9.600 | 7,190,136 | +0.68(+7.58%) |
Mar 19, 2008 | 9.033 | 9.247 | 8.853 | 8.923 | 6,322,713 | -0.12(-1.33%) |
Mar 18, 2008 | 8.740 | 9.180 | 8.630 | 9.043 | 6,603,132 | +0.44(+5.07%) |
Mar 17, 2008 | 8.740 | 8.880 | 8.407 | 8.607 | 4,465,962 | -0.30(-3.40%) |
Mar 14, 2008 | 9.267 | 9.267 | 8.793 | 8.910 | 5,625,375 | -0.26(-2.87%) |
Mar 13, 2008 | 8.990 | 9.223 | 8.810 | 9.173 | 6,946,911 | +0.20(+2.27%) |
Mar 12, 2008 | 8.873 | 9.313 | 8.780 | 8.970 | 5,659,287 | +0.10(+1.09%) |
Mar 11, 2008 | 8.880 | 8.990 | 8.607 | 8.873 | 4,483,023 | +0.19(+2.19%) |
Mar 10, 2008 | 8.883 | 9.010 | 8.667 | 8.683 | 5,043,366 | -0.45(-4.93%) |
Mar 07, 2008 | 8.930 | 9.213 | 8.860 | 9.133 | 1,224,708 | -0.07(-0.72%) |
Mar 06, 2008 | 9.497 | 9.587 | 9.160 | 9.200 | 999,462 | -0.39(-4.10%) |
Mar 05, 2008 | 9.363 | 9.678 | 9.317 | 9.593 | 1,424,517 | +0.37(+3.97%) |
Mar 04, 2008 | 9.160 | 9.240 | 9.070 | 9.227 | 1,489,491 | +0.14(+1.58%) |
Mar 03, 2008 | 8.870 | 9.107 | 8.700 | 9.083 | 1,335,393 | +0.14(+1.57%) |
Feb 29, 2008 | 9.433 | 9.463 | 8.873 | 8.943 | 8,759,409 | -0.49(-5.23%) |
Feb 28, 2008 | 9.577 | 9.660 | 9.323 | 9.437 | 8,352,351 | -0.27(-2.78%) |
Feb 27, 2008 | 9.283 | 10.13 | 9.283 | 9.707 | 14,936,397 | +0.90(+10.26%) |
Feb 26, 2008 | 8.447 | 8.803 | 8.367 | 8.803 | 6,353,016 | +0.24(+2.76%) |
Feb 25, 2008 | 8.467 | 8.620 | 8.147 | 8.567 | 6,287,034 | +0.06(+0.71%) |
Feb 22, 2008 | 8.300 | 8.520 | 8.167 | 8.507 | 3,485,916 | +0.19(+2.24%) |
Feb 21, 2008 | 8.600 | 8.703 | 8.320 | 8.320 | 3,453,075 | -0.27(-3.18%) |
Feb 20, 2008 | 8.140 | 8.663 | 8.123 | 8.593 | 4,467,651 | +0.40(+4.84%) |
Feb 19, 2008 | 8.500 | 8.583 | 8.180 | 8.197 | 3,426,285 | -0.19(-2.30%) |
Feb 18, 2008 | 8.410 | 8.417 | 8.247 | 8.390 | 3,392,439 | +0.00(+0.00%) |
Feb 15, 2008 | 8.410 | 8.417 | 8.247 | 8.390 | 3,392,439 | -0.05(-0.59%) |
Feb 14, 2008 | 8.923 | 8.923 | 8.437 | 8.440 | 4,158,849 | -0.45(-5.10%) |
Feb 13, 2008 | 8.913 | 9.000 | 8.783 | 8.893 | 3,935,394 | +0.08(+0.95%) |
Feb 12, 2008 | 8.833 | 9.080 | 8.727 | 8.810 | 4,859,907 | +0.03(+0.30%) |
Feb 11, 2008 | 8.440 | 8.803 | 8.343 | 8.783 | 4,319,985 | +0.33(+3.94%) |
Feb 08, 2008 | 8.633 | 8.760 | 8.333 | 8.450 | 4,273,956 | -0.21(-2.46%) |
Feb 07, 2008 | 8.233 | 8.743 | 8.217 | 8.663 | 7,637,364 | +0.39(+4.67%) |
Feb 06, 2008 | 8.507 | 8.753 | 8.253 | 8.277 | 3,704,529 | -0.22(-2.63%) |
Feb 05, 2008 | 8.767 | 8.860 | 8.480 | 8.500 | 5,038,392 | -0.36(-4.10%) |
Feb 04, 2008 | 9.213 | 9.297 | 8.737 | 8.863 | 4,955,400 | -0.40(-4.32%) |