Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.53 | 11.38 | 10.53 | 11.17 | 15,284,619 | +0.63(+6.02%) |
Apr 29, 2008 | 10.71 | 10.78 | 10.45 | 10.54 | 5,470,206 | -0.36(-3.33%) |
Apr 28, 2008 | 10.83 | 10.93 | 10.77 | 10.90 | 9,285,431 | +0.19(+1.78%) |
Apr 25, 2008 | 10.67 | 10.80 | 10.57 | 10.71 | 17,093,784 | -0.17(-1.54%) |
Apr 24, 2008 | 11.14 | 11.14 | 10.76 | 10.88 | 11,569,784 | -0.27(-2.41%) |
Apr 23, 2008 | 11.08 | 11.16 | 11.01 | 11.15 | 10,153,963 | +0.06(+0.52%) |
Apr 22, 2008 | 10.89 | 11.24 | 10.81 | 11.09 | 9,072,382 | +0.06(+0.58%) |
Apr 21, 2008 | 10.96 | 11.05 | 10.75 | 11.02 | 5,432,696 | +0.28(+2.58%) |
Apr 18, 2008 | 10.84 | 10.90 | 10.64 | 10.75 | 6,853,471 | -0.09(-0.80%) |
Apr 17, 2008 | 10.79 | 11.00 | 10.73 | 10.83 | 6,512,200 | -0.06(-0.56%) |
Apr 16, 2008 | 10.62 | 10.89 | 10.52 | 10.89 | 9,235,347 | +0.60(+5.83%) |
Apr 15, 2008 | 10.26 | 10.30 | 10.16 | 10.29 | 4,779,241 | +0.20(+1.94%) |
Apr 14, 2008 | 10.28 | 10.31 | 10.04 | 10.10 | 5,706,171 | -0.27(-2.59%) |
Apr 11, 2008 | 10.61 | 10.61 | 10.27 | 10.37 | 5,947,599 | -0.26(-2.44%) |
Apr 10, 2008 | 10.25 | 10.67 | 10.03 | 10.63 | 9,677,441 | +0.24(+2.28%) |
Apr 09, 2008 | 10.74 | 10.78 | 10.30 | 10.39 | 6,818,550 | -0.34(-3.15%) |
Apr 08, 2008 | 10.57 | 10.88 | 10.54 | 10.73 | 7,423,391 | -0.01(-0.05%) |
Apr 07, 2008 | 10.73 | 10.85 | 10.66 | 10.73 | 15,860,300 | +0.31(+2.93%) |
Apr 04, 2008 | 10.04 | 10.62 | 9.981 | 10.43 | 11,700,744 | +0.46(+4.66%) |
Apr 03, 2008 | 9.562 | 10.08 | 9.556 | 9.963 | 11,782,036 | +0.36(+3.72%) |
Apr 02, 2008 | 9.548 | 9.675 | 9.409 | 9.606 | 7,762,858 | +0.18(+1.96%) |
Apr 01, 2008 | 9.008 | 9.502 | 8.954 | 9.421 | 9,069,071 | +0.60(+6.84%) |
Mar 31, 2008 | 8.815 | 8.945 | 8.677 | 8.818 | 7,622,687 | +0.00(+0.03%) |
Mar 28, 2008 | 8.928 | 8.988 | 8.781 | 8.815 | 5,890,026 | -0.09(-0.97%) |
Mar 27, 2008 | 9.173 | 9.187 | 8.850 | 8.902 | 5,288,743 | -0.23(-2.50%) |
Mar 26, 2008 | 9.251 | 9.251 | 8.962 | 9.130 | 6,343,172 | -0.01(-0.09%) |
Mar 25, 2008 | 9.118 | 9.190 | 8.942 | 9.138 | 9,022,281 | +0.20(+2.19%) |
Mar 24, 2008 | 8.948 | 9.277 | 8.856 | 8.942 | 6,235,609 | +0.14(+1.54%) |
Mar 21, 2008 | 8.795 | 8.841 | 8.498 | 8.807 | 11,076,459 | +0.00(+0.00%) |
Mar 20, 2008 | 8.795 | 8.841 | 8.498 | 8.807 | 11,076,459 | -0.14(-1.52%) |
Mar 19, 2008 | 9.822 | 9.822 | 8.926 | 8.942 | 12,551,516 | -0.85(-8.69%) |
Mar 18, 2008 | 9.634 | 9.799 | 9.401 | 9.793 | 10,747,856 | +0.49(+5.30%) |
Mar 17, 2008 | 9.202 | 9.502 | 9.147 | 9.300 | 12,383,718 | -0.24(-2.54%) |
Mar 14, 2008 | 9.822 | 9.831 | 9.314 | 9.542 | 11,577,563 | -0.07(-0.78%) |
Mar 13, 2008 | 9.121 | 9.637 | 8.976 | 9.617 | 11,001,698 | +0.19(+2.02%) |
Mar 12, 2008 | 9.288 | 9.620 | 9.245 | 9.427 | 8,921,825 | +0.18(+1.97%) |
Mar 11, 2008 | 9.034 | 9.280 | 8.864 | 9.245 | 10,218,147 | +0.54(+6.23%) |
Mar 10, 2008 | 8.985 | 8.991 | 8.645 | 8.703 | 8,830,472 | -0.22(-2.43%) |
Mar 07, 2008 | 8.905 | 9.182 | 8.838 | 8.919 | 12,040,534 | -0.18(-1.97%) |
Mar 06, 2008 | 9.409 | 9.432 | 9.057 | 9.098 | 9,858,333 | -0.29(-3.13%) |
Mar 05, 2008 | 9.026 | 9.450 | 8.879 | 9.392 | 17,264,112 | +0.37(+4.06%) |
Mar 04, 2008 | 9.303 | 9.349 | 8.907 | 9.026 | 18,837,092 | -0.72(-7.40%) |
Mar 03, 2008 | 9.337 | 10.03 | 9.337 | 9.747 | 15,940,129 | +0.29(+3.11%) |
Feb 29, 2008 | 9.554 | 9.580 | 9.334 | 9.453 | 14,546,842 | -0.30(-3.08%) |
Feb 28, 2008 | 9.730 | 9.943 | 9.707 | 9.753 | 13,338,076 | -0.17(-1.74%) |
Feb 27, 2008 | 9.513 | 9.981 | 9.476 | 9.926 | 16,784,560 | +0.38(+4.02%) |
Feb 26, 2008 | 9.052 | 9.588 | 8.942 | 9.542 | 15,666,197 | +0.44(+4.85%) |
Feb 25, 2008 | 8.907 | 9.193 | 8.783 | 9.101 | 16,315,280 | +0.22(+2.50%) |
Feb 22, 2008 | 8.974 | 9.029 | 8.665 | 8.879 | 19,316,738 | +0.10(+1.12%) |
Feb 21, 2008 | 8.942 | 9.011 | 8.714 | 8.781 | 19,001,550 | +0.05(+0.59%) |
Feb 20, 2008 | 8.391 | 8.732 | 8.374 | 8.729 | 9,110,568 | +0.22(+2.54%) |
Feb 19, 2008 | 8.388 | 8.680 | 8.388 | 8.512 | 11,572,447 | +0.33(+4.05%) |
Feb 18, 2008 | 8.172 | 8.218 | 8.022 | 8.181 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.172 | 8.218 | 8.022 | 8.181 | 6,188,565 | -0.09(-1.05%) |
Feb 14, 2008 | 8.357 | 8.449 | 8.195 | 8.267 | 10,679,786 | +0.13(+1.56%) |
Feb 13, 2008 | 8.140 | 8.207 | 7.970 | 8.140 | 12,440,032 | +0.01(+0.07%) |
Feb 12, 2008 | 8.296 | 8.469 | 8.062 | 8.134 | 12,081,390 | +0.12(+1.51%) |
Feb 11, 2008 | 7.607 | 8.111 | 7.592 | 8.013 | 17,102,774 | +0.50(+6.64%) |
Feb 08, 2008 | 7.413 | 7.612 | 7.312 | 7.514 | 6,766,396 | +0.03(+0.42%) |
Feb 07, 2008 | 7.321 | 7.638 | 7.174 | 7.483 | 10,274,027 | +0.17(+2.37%) |
Feb 06, 2008 | 7.347 | 7.555 | 7.246 | 7.309 | 6,690,520 | -0.03(-0.35%) |
Feb 05, 2008 | 7.644 | 7.644 | 7.252 | 7.335 | 5,739,257 | -0.38(-4.93%) |
Feb 04, 2008 | 7.794 | 7.834 | 7.650 | 7.716 | 3,752,064 | +0.01(+0.11%) |