Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 11.26 | 11.43 | 11.15 | 11.29 | 821,181 | +0.05(+0.42%) |
Apr 29, 2008 | 11.50 | 11.55 | 11.20 | 11.25 | 728,962 | -0.31(-2.72%) |
Apr 28, 2008 | 11.26 | 11.57 | 11.26 | 11.56 | 662,874 | +0.29(+2.62%) |
Apr 25, 2008 | 11.50 | 11.50 | 11.24 | 11.27 | 543,831 | -0.21(-1.81%) |
Apr 24, 2008 | 11.42 | 11.53 | 11.07 | 11.47 | 633,249 | +0.09(+0.76%) |
Apr 23, 2008 | 11.46 | 11.50 | 11.34 | 11.39 | 604,096 | -0.05(-0.41%) |
Apr 22, 2008 | 11.35 | 11.52 | 11.32 | 11.43 | 702,150 | -0.04(-0.32%) |
Apr 21, 2008 | 11.24 | 11.53 | 11.08 | 11.47 | 764,201 | +0.12(+1.09%) |
Apr 18, 2008 | 11.05 | 11.35 | 11.00 | 11.35 | 1,014,136 | +0.35(+3.14%) |
Apr 17, 2008 | 10.76 | 11.05 | 10.76 | 11.00 | 645,785 | +0.17(+1.61%) |
Apr 16, 2008 | 10.72 | 10.83 | 10.67 | 10.83 | 563,435 | +0.17(+1.57%) |
Apr 15, 2008 | 10.63 | 10.67 | 10.58 | 10.66 | 524,427 | +0.10(+0.98%) |
Apr 14, 2008 | 10.23 | 10.59 | 10.23 | 10.56 | 441,856 | +0.23(+2.20%) |
Apr 11, 2008 | 10.62 | 10.63 | 10.30 | 10.33 | 779,818 | -0.16(-1.50%) |
Apr 10, 2008 | 10.32 | 10.53 | 10.29 | 10.49 | 539,916 | +0.20(+1.99%) |
Apr 09, 2008 | 10.37 | 10.47 | 10.28 | 10.28 | 603,836 | -0.09(-0.90%) |
Apr 08, 2008 | 10.30 | 10.39 | 10.22 | 10.37 | 558,696 | +0.10(+0.98%) |
Apr 07, 2008 | 10.37 | 10.37 | 10.21 | 10.27 | 402,524 | +0.02(+0.23%) |
Apr 04, 2008 | 10.37 | 10.37 | 10.16 | 10.25 | 612,660 | +0.05(+0.46%) |
Apr 03, 2008 | 10.18 | 10.33 | 10.09 | 10.20 | 780,765 | -0.10(-0.94%) |
Apr 02, 2008 | 10.07 | 10.37 | 9.966 | 10.30 | 1,787,323 | +0.60(+6.18%) |
Apr 01, 2008 | 9.343 | 9.742 | 9.343 | 9.702 | 672,245 | +0.32(+3.46%) |
Mar 31, 2008 | 9.384 | 9.474 | 9.310 | 9.377 | 467,993 | -0.18(-1.86%) |
Mar 28, 2008 | 9.645 | 9.779 | 9.507 | 9.554 | 498,332 | -0.12(-1.21%) |
Mar 27, 2008 | 9.628 | 9.839 | 9.578 | 9.672 | 718,430 | +0.10(+1.01%) |
Mar 26, 2008 | 9.544 | 9.608 | 9.400 | 9.574 | 498,675 | +0.00(+0.04%) |
Mar 25, 2008 | 9.551 | 9.802 | 9.544 | 9.571 | 685,515 | -0.14(-1.45%) |
Mar 24, 2008 | 9.350 | 9.809 | 9.293 | 9.712 | 1,059,498 | +0.37(+3.91%) |
Mar 21, 2008 | 8.757 | 9.444 | 8.757 | 9.347 | 1,600,827 | +0.00(+0.00%) |
Mar 20, 2008 | 8.757 | 9.444 | 8.757 | 9.347 | 1,600,827 | +0.56(+6.36%) |
Mar 19, 2008 | 9.394 | 9.394 | 8.787 | 8.787 | 658,282 | -0.46(-4.96%) |
Mar 18, 2008 | 8.764 | 9.246 | 8.764 | 9.246 | 810,569 | +0.51(+5.87%) |
Mar 17, 2008 | 8.543 | 9.126 | 8.543 | 8.734 | 987,258 | -0.07(-0.84%) |
Mar 14, 2008 | 9.240 | 9.240 | 8.647 | 8.808 | 812,289 | -0.43(-4.64%) |
Mar 13, 2008 | 8.707 | 9.266 | 8.677 | 9.236 | 627,647 | +0.46(+5.19%) |
Mar 12, 2008 | 9.012 | 9.092 | 8.744 | 8.781 | 743,564 | -0.25(-2.82%) |
Mar 11, 2008 | 8.677 | 9.042 | 8.677 | 9.035 | 960,548 | +0.41(+4.70%) |
Mar 10, 2008 | 8.908 | 9.035 | 8.576 | 8.630 | 697,997 | -0.27(-3.01%) |
Mar 07, 2008 | 9.039 | 9.146 | 8.804 | 8.898 | 1,055,971 | -0.14(-1.59%) |
Mar 06, 2008 | 9.270 | 9.373 | 9.008 | 9.042 | 804,555 | -0.26(-2.81%) |
Mar 05, 2008 | 9.260 | 9.327 | 9.042 | 9.303 | 1,398,382 | +0.18(+2.02%) |
Mar 04, 2008 | 9.327 | 9.370 | 8.931 | 9.119 | 1,091,073 | -0.21(-2.23%) |
Mar 03, 2008 | 9.514 | 9.514 | 9.166 | 9.327 | 632,467 | -0.16(-1.73%) |
Feb 29, 2008 | 9.792 | 9.792 | 9.410 | 9.491 | 728,168 | -0.33(-3.41%) |
Feb 28, 2008 | 9.839 | 9.960 | 9.735 | 9.826 | 948,977 | -0.11(-1.15%) |
Feb 27, 2008 | 9.859 | 9.963 | 9.715 | 9.939 | 870,837 | +0.00(+0.03%) |
Feb 26, 2008 | 9.799 | 10.04 | 9.715 | 9.936 | 774,888 | +0.06(+0.61%) |
Feb 25, 2008 | 9.919 | 9.976 | 9.678 | 9.876 | 778,740 | -0.02(-0.20%) |
Feb 22, 2008 | 10.01 | 10.02 | 9.648 | 9.896 | 833,735 | -0.11(-1.10%) |
Feb 21, 2008 | 10.35 | 10.38 | 9.963 | 10.01 | 974,188 | -0.36(-3.43%) |
Feb 20, 2008 | 10.16 | 10.38 | 10.09 | 10.36 | 1,008,409 | +0.02(+0.23%) |
Feb 19, 2008 | 10.39 | 10.48 | 10.17 | 10.34 | 1,256,738 | +0.19(+1.92%) |
Feb 18, 2008 | 10.44 | 10.54 | 10.08 | 10.14 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.44 | 10.54 | 10.08 | 10.14 | 690,746 | -0.30(-2.92%) |
Feb 14, 2008 | 10.23 | 10.54 | 10.22 | 10.45 | 1,022,076 | +0.21(+2.09%) |
Feb 13, 2008 | 10.02 | 10.31 | 9.909 | 10.23 | 1,306,089 | +0.33(+3.35%) |
Feb 12, 2008 | 10.32 | 10.32 | 9.819 | 9.903 | 2,138,439 | -0.49(-4.67%) |
Feb 11, 2008 | 10.27 | 10.52 | 10.15 | 10.39 | 818,915 | +0.11(+1.11%) |
Feb 08, 2008 | 10.32 | 10.53 | 10.20 | 10.27 | 441,238 | -0.05(-0.52%) |
Feb 07, 2008 | 10.01 | 10.42 | 10.01 | 10.33 | 479,179 | +0.24(+2.36%) |
Feb 06, 2008 | 10.13 | 10.40 | 10.05 | 10.09 | 462,481 | +0.05(+0.53%) |
Feb 05, 2008 | 10.38 | 10.41 | 10.04 | 10.04 | 873,366 | -0.38(-3.60%) |
Feb 04, 2008 | 10.45 | 10.58 | 10.29 | 10.41 | 452,093 | -0.09(-0.83%) |