Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.32 | 10.32 | 9.906 | 9.975 | 675,093 | -0.18(-1.73%) |
Apr 29, 2008 | 10.16 | 10.23 | 10.12 | 10.15 | 562,920 | -0.06(-0.61%) |
Apr 28, 2008 | 10.32 | 10.32 | 10.21 | 10.21 | 903,886 | -0.14(-1.33%) |
Apr 25, 2008 | 10.33 | 10.38 | 10.30 | 10.35 | 592,350 | +0.08(+0.76%) |
Apr 24, 2008 | 10.24 | 10.40 | 10.12 | 10.27 | 543,714 | +0.05(+0.49%) |
Apr 23, 2008 | 10.13 | 10.24 | 10.04 | 10.22 | 381,984 | +0.15(+1.49%) |
Apr 22, 2008 | 10.21 | 10.21 | 9.956 | 10.07 | 479,287 | -0.17(-1.62%) |
Apr 21, 2008 | 10.25 | 10.27 | 10.14 | 10.24 | 267,860 | -0.09(-0.91%) |
Apr 18, 2008 | 10.34 | 10.36 | 10.25 | 10.33 | 469,018 | +0.08(+0.73%) |
Apr 17, 2008 | 10.34 | 10.39 | 10.24 | 10.26 | 317,500 | -0.14(-1.36%) |
Apr 16, 2008 | 10.18 | 10.41 | 10.13 | 10.40 | 640,237 | +0.31(+3.07%) |
Apr 15, 2008 | 9.921 | 10.15 | 9.896 | 10.09 | 966,279 | +0.21(+2.16%) |
Apr 14, 2008 | 9.740 | 9.900 | 9.693 | 9.874 | 913,274 | +0.13(+1.28%) |
Apr 11, 2008 | 9.837 | 9.906 | 9.737 | 9.749 | 632,047 | -0.17(-1.71%) |
Apr 10, 2008 | 9.843 | 9.978 | 9.790 | 9.918 | 574,693 | +0.06(+0.57%) |
Apr 09, 2008 | 9.931 | 9.965 | 9.856 | 9.862 | 1,282,304 | -0.03(-0.32%) |
Apr 08, 2008 | 9.762 | 9.915 | 9.743 | 9.893 | 427,872 | +0.05(+0.54%) |
Apr 07, 2008 | 9.709 | 9.896 | 9.709 | 9.840 | 562,300 | +0.12(+1.26%) |
Apr 04, 2008 | 9.928 | 9.956 | 9.712 | 9.718 | 981,551 | -0.18(-1.87%) |
Apr 03, 2008 | 10.06 | 10.14 | 9.874 | 9.903 | 880,012 | -0.25(-2.50%) |
Apr 02, 2008 | 9.972 | 10.21 | 9.928 | 10.16 | 1,099,376 | +0.17(+1.66%) |
Apr 01, 2008 | 9.737 | 9.990 | 9.730 | 9.990 | 1,495,340 | +0.27(+2.74%) |
Mar 31, 2008 | 9.564 | 9.787 | 9.489 | 9.724 | 984,665 | +0.16(+1.64%) |
Mar 28, 2008 | 9.615 | 9.652 | 9.536 | 9.568 | 1,039,665 | -0.03(-0.33%) |
Mar 27, 2008 | 9.696 | 9.787 | 9.480 | 9.599 | 681,083 | -0.06(-0.65%) |
Mar 26, 2008 | 9.589 | 9.683 | 9.568 | 9.662 | 717,532 | +0.01(+0.06%) |
Mar 25, 2008 | 9.618 | 9.752 | 9.558 | 9.655 | 913,903 | -0.03(-0.26%) |
Mar 24, 2008 | 9.705 | 9.784 | 9.633 | 9.680 | 741,113 | -0.01(-0.10%) |
Mar 21, 2008 | 9.859 | 9.859 | 9.586 | 9.690 | 2,695,276 | +0.00(+0.00%) |
Mar 20, 2008 | 9.859 | 9.859 | 9.586 | 9.690 | 2,695,276 | -0.08(-0.77%) |
Mar 19, 2008 | 10.05 | 10.11 | 9.765 | 9.765 | 1,026,255 | -0.20(-2.04%) |
Mar 18, 2008 | 9.846 | 10.01 | 9.718 | 9.968 | 1,059,143 | +0.27(+2.81%) |
Mar 17, 2008 | 9.398 | 9.796 | 9.398 | 9.696 | 1,116,938 | +0.01(+0.06%) |
Mar 14, 2008 | 9.806 | 9.824 | 9.395 | 9.690 | 1,339,495 | -0.06(-0.58%) |
Mar 13, 2008 | 9.433 | 9.755 | 9.417 | 9.746 | 1,559,498 | +0.22(+2.30%) |
Mar 12, 2008 | 9.586 | 9.640 | 9.420 | 9.527 | 1,355,461 | -0.02(-0.16%) |
Mar 11, 2008 | 9.496 | 9.564 | 9.292 | 9.543 | 1,450,774 | +0.21(+2.21%) |
Mar 10, 2008 | 9.355 | 9.427 | 9.305 | 9.336 | 887,036 | -0.00(-0.03%) |
Mar 07, 2008 | 9.336 | 9.455 | 9.276 | 9.339 | 1,049,883 | -0.07(-0.73%) |
Mar 06, 2008 | 9.561 | 9.624 | 9.364 | 9.408 | 1,128,912 | -0.22(-2.31%) |
Mar 05, 2008 | 9.831 | 9.831 | 9.574 | 9.630 | 1,321,550 | -0.16(-1.66%) |
Mar 04, 2008 | 9.680 | 9.818 | 9.615 | 9.793 | 1,007,329 | +0.05(+0.55%) |
Mar 03, 2008 | 9.642 | 9.784 | 9.587 | 9.740 | 2,974,351 | +0.13(+1.39%) |
Feb 29, 2008 | 9.817 | 9.834 | 9.579 | 9.606 | 863,141 | -0.30(-3.01%) |
Feb 28, 2008 | 9.972 | 10.01 | 9.865 | 9.905 | 781,904 | -0.13(-1.27%) |
Feb 27, 2008 | 9.949 | 10.14 | 9.949 | 10.03 | 830,639 | -0.01(-0.12%) |
Feb 26, 2008 | 10.08 | 10.20 | 10.04 | 10.04 | 1,558,052 | -0.11(-1.07%) |
Feb 25, 2008 | 10.07 | 10.20 | 10.04 | 10.15 | 959,839 | +0.13(+1.27%) |
Feb 22, 2008 | 10.01 | 10.04 | 9.821 | 10.03 | 1,015,077 | +0.01(+0.08%) |
Feb 21, 2008 | 10.30 | 10.33 | 9.980 | 10.02 | 939,531 | -0.23(-2.24%) |
Feb 20, 2008 | 10.16 | 10.28 | 10.08 | 10.25 | 971,334 | -0.00(-0.04%) |
Feb 19, 2008 | 10.35 | 10.38 | 10.16 | 10.25 | 920,085 | +0.04(+0.35%) |
Feb 18, 2008 | 10.23 | 10.26 | 10.13 | 10.22 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.23 | 10.26 | 10.13 | 10.22 | 548,890 | -0.04(-0.39%) |
Feb 14, 2008 | 10.44 | 10.48 | 10.24 | 10.26 | 1,130,339 | -0.15(-1.48%) |
Feb 13, 2008 | 10.22 | 10.44 | 10.20 | 10.41 | 1,344,924 | +0.33(+3.29%) |
Feb 12, 2008 | 10.16 | 10.17 | 10.00 | 10.08 | 1,058,026 | -0.05(-0.45%) |
Feb 11, 2008 | 10.11 | 10.16 | 9.961 | 10.12 | 884,642 | -0.02(-0.16%) |
Feb 08, 2008 | 10.24 | 10.24 | 10.06 | 10.14 | 1,552,314 | -0.11(-1.04%) |
Feb 07, 2008 | 10.04 | 10.36 | 10.04 | 10.25 | 2,214,622 | +0.18(+1.74%) |
Feb 06, 2008 | 9.876 | 10.27 | 9.876 | 10.07 | 1,652,460 | +0.20(+2.07%) |
Feb 05, 2008 | 10.19 | 10.19 | 9.800 | 9.867 | 1,226,716 | -0.27(-2.68%) |
Feb 04, 2008 | 9.953 | 10.18 | 9.844 | 10.14 | 1,327,001 | +0.28(+2.79%) |