Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 11.83 | 12.13 | 11.75 | 11.89 | 214,334 | +0.05(+0.44%) |
Apr 29, 2008 | 11.73 | 11.90 | 11.64 | 11.84 | 151,002 | +0.13(+1.11%) |
Apr 28, 2008 | 11.50 | 11.86 | 11.28 | 11.71 | 182,568 | +0.24(+2.12%) |
Apr 25, 2008 | 10.37 | 11.54 | 10.37 | 11.47 | 198,354 | +0.40(+3.61%) |
Apr 24, 2008 | 10.45 | 11.25 | 10.39 | 11.07 | 523,045 | +1.63(+17.28%) |
Apr 23, 2008 | 9.239 | 9.500 | 9.153 | 9.439 | 137,491 | +0.23(+2.45%) |
Apr 22, 2008 | 9.317 | 9.430 | 9.148 | 9.213 | 112,324 | -0.16(-1.67%) |
Apr 21, 2008 | 9.274 | 9.474 | 9.109 | 9.370 | 84,135 | +0.00(+0.00%) |
Apr 18, 2008 | 9.526 | 9.526 | 9.153 | 9.370 | 186,829 | -0.03(-0.37%) |
Apr 17, 2008 | 9.161 | 9.456 | 9.075 | 9.404 | 57,655 | +0.19(+2.07%) |
Apr 16, 2008 | 9.179 | 9.222 | 9.066 | 9.213 | 136,399 | +0.12(+1.34%) |
Apr 15, 2008 | 9.075 | 9.170 | 8.979 | 9.092 | 126,921 | +0.10(+1.06%) |
Apr 14, 2008 | 9.135 | 9.213 | 8.979 | 8.996 | 73,193 | -0.13(-1.43%) |
Apr 11, 2008 | 9.118 | 9.491 | 9.109 | 9.127 | 127,802 | -0.36(-3.84%) |
Apr 10, 2008 | 9.370 | 9.552 | 9.370 | 9.491 | 66,616 | +0.08(+0.83%) |
Apr 09, 2008 | 9.552 | 9.656 | 9.335 | 9.413 | 88,269 | -0.15(-1.54%) |
Apr 08, 2008 | 9.300 | 9.578 | 9.135 | 9.560 | 88,570 | +0.21(+2.23%) |
Apr 07, 2008 | 9.552 | 9.630 | 9.207 | 9.352 | 84,940 | -0.16(-1.64%) |
Apr 04, 2008 | 9.361 | 9.543 | 9.335 | 9.508 | 107,969 | +0.08(+0.83%) |
Apr 03, 2008 | 9.370 | 9.534 | 9.274 | 9.430 | 147,208 | -0.02(-0.18%) |
Apr 02, 2008 | 9.378 | 9.534 | 9.274 | 9.448 | 116,041 | +0.04(+0.46%) |
Apr 01, 2008 | 9.066 | 9.430 | 9.066 | 9.404 | 96,668 | +0.50(+5.65%) |
Mar 31, 2008 | 8.728 | 9.101 | 8.702 | 8.901 | 103,740 | +0.15(+1.68%) |
Mar 28, 2008 | 8.684 | 8.858 | 8.641 | 8.754 | 233,178 | +0.08(+0.90%) |
Mar 27, 2008 | 9.005 | 9.031 | 8.675 | 8.675 | 262,903 | -0.36(-4.03%) |
Mar 26, 2008 | 9.031 | 9.109 | 8.849 | 9.040 | 75,982 | -0.08(-0.86%) |
Mar 25, 2008 | 9.075 | 9.144 | 8.944 | 9.118 | 176,097 | +0.07(+0.77%) |
Mar 24, 2008 | 8.623 | 9.127 | 8.519 | 9.049 | 132,901 | +0.48(+5.57%) |
Mar 21, 2008 | 8.606 | 8.745 | 8.354 | 8.571 | 325,451 | +0.00(+0.00%) |
Mar 20, 2008 | 8.606 | 8.745 | 8.354 | 8.571 | 325,451 | +0.10(+1.13%) |
Mar 19, 2008 | 8.667 | 8.736 | 8.259 | 8.476 | 109,035 | -0.15(-1.71%) |
Mar 18, 2008 | 8.328 | 8.632 | 8.120 | 8.623 | 156,231 | +0.52(+6.42%) |
Mar 17, 2008 | 8.216 | 8.346 | 8.068 | 8.103 | 130,307 | -0.30(-3.61%) |
Mar 14, 2008 | 8.537 | 8.537 | 8.146 | 8.407 | 113,342 | -0.08(-0.92%) |
Mar 13, 2008 | 8.155 | 8.571 | 7.851 | 8.485 | 194,911 | +0.22(+2.62%) |
Mar 12, 2008 | 8.250 | 8.459 | 8.086 | 8.268 | 135,202 | +0.03(+0.42%) |
Mar 11, 2008 | 8.060 | 8.311 | 7.929 | 8.233 | 200,086 | +0.37(+4.75%) |
Mar 10, 2008 | 7.782 | 8.190 | 7.782 | 7.860 | 229,169 | +0.09(+1.12%) |
Mar 07, 2008 | 7.947 | 8.138 | 7.765 | 7.773 | 482,483 | -0.22(-2.71%) |
Mar 06, 2008 | 8.164 | 8.311 | 7.990 | 7.990 | 182,802 | -0.23(-2.85%) |
Mar 05, 2008 | 8.155 | 8.311 | 7.825 | 8.224 | 253,779 | +0.16(+2.05%) |
Mar 04, 2008 | 7.791 | 8.155 | 7.756 | 8.060 | 492,959 | +0.45(+5.93%) |
Mar 03, 2008 | 7.669 | 7.964 | 7.591 | 7.608 | 141,036 | -0.07(-0.90%) |
Feb 29, 2008 | 7.903 | 8.034 | 7.634 | 7.678 | 355,757 | -0.16(-2.10%) |
Feb 28, 2008 | 7.461 | 7.903 | 7.461 | 7.843 | 203,591 | +0.37(+4.99%) |
Feb 27, 2008 | 7.470 | 7.660 | 7.461 | 7.470 | 91,454 | +0.00(+0.00%) |
Feb 26, 2008 | 7.617 | 7.678 | 7.374 | 7.470 | 350,233 | -0.18(-2.38%) |
Feb 25, 2008 | 7.444 | 7.652 | 7.374 | 7.652 | 146,336 | +0.16(+2.08%) |
Feb 22, 2008 | 7.860 | 7.912 | 7.418 | 7.496 | 164,515 | -0.34(-4.32%) |
Feb 21, 2008 | 8.129 | 8.136 | 7.799 | 7.834 | 183,786 | -0.23(-2.80%) |
Feb 20, 2008 | 8.155 | 8.407 | 7.981 | 8.060 | 121,126 | -0.13(-1.59%) |
Feb 19, 2008 | 8.129 | 8.424 | 8.129 | 8.190 | 140,974 | +0.15(+1.83%) |
Feb 18, 2008 | 8.398 | 8.467 | 7.817 | 8.042 | 311,424 | +0.00(+0.00%) |
Feb 15, 2008 | 8.398 | 8.467 | 7.817 | 8.042 | 311,424 | -0.44(-5.21%) |
Feb 14, 2008 | 8.554 | 9.907 | 8.485 | 8.485 | 639,831 | -1.08(-11.25%) |
Feb 13, 2008 | 8.832 | 9.604 | 8.832 | 9.560 | 303,349 | +0.88(+10.20%) |
Feb 12, 2008 | 8.771 | 8.962 | 8.615 | 8.675 | 200,473 | -0.07(-0.79%) |
Feb 11, 2008 | 8.875 | 9.148 | 8.710 | 8.745 | 137,551 | -0.11(-1.27%) |
Feb 08, 2008 | 9.153 | 9.335 | 8.849 | 8.858 | 93,754 | -0.47(-5.02%) |
Feb 07, 2008 | 8.910 | 9.361 | 8.910 | 9.326 | 82,348 | +0.35(+3.86%) |
Feb 06, 2008 | 9.361 | 9.396 | 8.970 | 8.979 | 99,329 | -0.35(-3.72%) |
Feb 05, 2008 | 9.300 | 9.526 | 9.300 | 9.326 | 112,468 | -0.13(-1.38%) |
Feb 04, 2008 | 9.396 | 9.491 | 9.352 | 9.456 | 110,213 | +0.06(+0.65%) |