Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 11.23 | 11.39 | 11.12 | 11.26 | 823,637 | +0.05(+0.42%) |
Apr 29, 2008 | 11.46 | 11.52 | 11.17 | 11.21 | 731,142 | -0.31(-2.72%) |
Apr 28, 2008 | 11.22 | 11.53 | 11.22 | 11.53 | 664,857 | +0.29(+2.62%) |
Apr 25, 2008 | 11.47 | 11.47 | 11.21 | 11.23 | 545,457 | -0.21(-1.81%) |
Apr 24, 2008 | 11.39 | 11.50 | 11.04 | 11.44 | 635,143 | +0.09(+0.76%) |
Apr 23, 2008 | 11.43 | 11.47 | 11.30 | 11.35 | 605,903 | -0.05(-0.41%) |
Apr 22, 2008 | 11.32 | 11.48 | 11.29 | 11.40 | 704,250 | -0.04(-0.32%) |
Apr 21, 2008 | 11.20 | 11.50 | 11.05 | 11.44 | 766,486 | +0.12(+1.09%) |
Apr 18, 2008 | 11.02 | 11.32 | 10.97 | 11.31 | 1,017,169 | +0.34(+3.14%) |
Apr 17, 2008 | 10.72 | 11.02 | 10.72 | 10.97 | 647,716 | +0.17(+1.61%) |
Apr 16, 2008 | 10.68 | 10.79 | 10.64 | 10.79 | 565,120 | +0.17(+1.57%) |
Apr 15, 2008 | 10.60 | 10.64 | 10.55 | 10.63 | 525,996 | +0.10(+0.98%) |
Apr 14, 2008 | 10.20 | 10.56 | 10.20 | 10.52 | 443,178 | +0.23(+2.21%) |
Apr 11, 2008 | 10.59 | 10.59 | 10.27 | 10.30 | 782,150 | -0.16(-1.50%) |
Apr 10, 2008 | 10.29 | 10.50 | 10.26 | 10.45 | 541,531 | +0.20(+1.99%) |
Apr 09, 2008 | 10.34 | 10.43 | 10.25 | 10.25 | 605,642 | -0.09(-0.90%) |
Apr 08, 2008 | 10.27 | 10.36 | 10.19 | 10.34 | 560,367 | +0.10(+0.98%) |
Apr 07, 2008 | 10.34 | 10.34 | 10.18 | 10.24 | 403,727 | +0.02(+0.23%) |
Apr 04, 2008 | 10.34 | 10.34 | 10.13 | 10.22 | 614,492 | +0.05(+0.46%) |
Apr 03, 2008 | 10.15 | 10.30 | 10.06 | 10.17 | 783,100 | -0.10(-0.94%) |
Apr 02, 2008 | 10.04 | 10.34 | 9.937 | 10.27 | 1,792,668 | +0.60(+6.18%) |
Apr 01, 2008 | 9.315 | 9.713 | 9.315 | 9.673 | 674,255 | +0.32(+3.46%) |
Mar 31, 2008 | 9.356 | 9.446 | 9.282 | 9.349 | 469,393 | -0.18(-1.86%) |
Mar 28, 2008 | 9.616 | 9.750 | 9.479 | 9.526 | 499,822 | -0.12(-1.21%) |
Mar 27, 2008 | 9.599 | 9.810 | 9.549 | 9.643 | 720,579 | +0.10(+1.01%) |
Mar 26, 2008 | 9.516 | 9.579 | 9.372 | 9.546 | 500,167 | +0.00(+0.04%) |
Mar 25, 2008 | 9.523 | 9.773 | 9.516 | 9.543 | 687,565 | -0.14(-1.45%) |
Mar 24, 2008 | 9.322 | 9.780 | 9.265 | 9.683 | 1,062,666 | +0.36(+3.91%) |
Mar 21, 2008 | 8.731 | 9.416 | 8.731 | 9.319 | 1,605,614 | +0.00(+0.00%) |
Mar 20, 2008 | 8.731 | 9.416 | 8.731 | 9.319 | 1,605,614 | +0.56(+6.36%) |
Mar 19, 2008 | 9.366 | 9.366 | 8.761 | 8.761 | 660,250 | -0.46(-4.96%) |
Mar 18, 2008 | 8.738 | 9.219 | 8.738 | 9.219 | 812,993 | +0.51(+5.87%) |
Mar 17, 2008 | 8.517 | 9.098 | 8.517 | 8.708 | 990,211 | -0.07(-0.84%) |
Mar 14, 2008 | 9.212 | 9.212 | 8.621 | 8.781 | 814,718 | -0.43(-4.64%) |
Mar 13, 2008 | 8.681 | 9.239 | 8.651 | 9.209 | 629,524 | +0.45(+5.19%) |
Mar 12, 2008 | 8.985 | 9.065 | 8.718 | 8.755 | 745,788 | -0.25(-2.82%) |
Mar 11, 2008 | 8.651 | 9.015 | 8.651 | 9.008 | 963,420 | +0.40(+4.70%) |
Mar 10, 2008 | 8.881 | 9.008 | 8.551 | 8.604 | 700,084 | -0.27(-3.01%) |
Mar 07, 2008 | 9.012 | 9.118 | 8.778 | 8.871 | 1,059,129 | -0.14(-1.59%) |
Mar 06, 2008 | 9.242 | 9.346 | 8.982 | 9.015 | 806,961 | -0.26(-2.81%) |
Mar 05, 2008 | 9.232 | 9.299 | 9.015 | 9.275 | 1,402,564 | +0.18(+2.02%) |
Mar 04, 2008 | 9.299 | 9.342 | 8.905 | 9.092 | 1,094,336 | -0.21(-2.23%) |
Mar 03, 2008 | 9.486 | 9.486 | 9.139 | 9.299 | 634,358 | -0.16(-1.73%) |
Feb 29, 2008 | 9.763 | 9.763 | 9.382 | 9.462 | 730,346 | -0.33(-3.41%) |
Feb 28, 2008 | 9.810 | 9.930 | 9.706 | 9.796 | 951,815 | -0.11(-1.15%) |
Feb 27, 2008 | 9.830 | 9.933 | 9.686 | 9.910 | 873,441 | +0.00(+0.03%) |
Feb 26, 2008 | 9.770 | 10.01 | 9.686 | 9.906 | 777,206 | +0.06(+0.61%) |
Feb 25, 2008 | 9.890 | 9.947 | 9.649 | 9.846 | 781,069 | -0.02(-0.20%) |
Feb 22, 2008 | 9.977 | 9.987 | 9.619 | 9.866 | 836,228 | -0.11(-1.10%) |
Feb 21, 2008 | 10.32 | 10.35 | 9.933 | 9.977 | 977,102 | -0.35(-3.43%) |
Feb 20, 2008 | 10.13 | 10.35 | 10.06 | 10.33 | 1,011,425 | +0.02(+0.23%) |
Feb 19, 2008 | 10.36 | 10.45 | 10.14 | 10.31 | 1,260,496 | +0.19(+1.91%) |
Feb 18, 2008 | 10.41 | 10.51 | 10.05 | 10.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.41 | 10.51 | 10.05 | 10.11 | 692,812 | -0.30(-2.92%) |
Feb 14, 2008 | 10.20 | 10.51 | 10.19 | 10.42 | 1,025,133 | +0.21(+2.09%) |
Feb 13, 2008 | 9.987 | 10.28 | 9.880 | 10.20 | 1,309,994 | +0.33(+3.35%) |
Feb 12, 2008 | 10.29 | 10.29 | 9.790 | 9.873 | 2,144,834 | -0.48(-4.67%) |
Feb 11, 2008 | 10.24 | 10.49 | 10.12 | 10.36 | 821,364 | +0.11(+1.11%) |
Feb 08, 2008 | 10.29 | 10.50 | 10.17 | 10.24 | 442,558 | -0.05(-0.52%) |
Feb 07, 2008 | 9.983 | 10.39 | 9.983 | 10.30 | 480,612 | +0.24(+2.36%) |
Feb 06, 2008 | 10.10 | 10.37 | 10.02 | 10.06 | 463,864 | +0.05(+0.53%) |
Feb 05, 2008 | 10.35 | 10.38 | 10.01 | 10.01 | 875,978 | -0.37(-3.60%) |
Feb 04, 2008 | 10.42 | 10.55 | 10.26 | 10.38 | 453,445 | -0.09(-0.83%) |