Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 9.419 | 9.468 | 9.140 | 9.247 | 147,281 | -0.13(-1.37%) |
Apr 29, 2008 | 9.461 | 9.625 | 9.326 | 9.376 | 98,854 | -0.13(-1.35%) |
Apr 28, 2008 | 9.554 | 9.590 | 9.397 | 9.504 | 101,824 | +0.06(+0.60%) |
Apr 25, 2008 | 9.483 | 9.625 | 9.283 | 9.447 | 95,133 | -0.06(-0.60%) |
Apr 24, 2008 | 9.340 | 9.525 | 9.190 | 9.504 | 126,757 | +0.14(+1.52%) |
Apr 23, 2008 | 9.026 | 9.404 | 9.026 | 9.361 | 118,862 | +0.37(+4.12%) |
Apr 22, 2008 | 9.091 | 9.240 | 8.898 | 8.991 | 146,522 | -0.19(-2.10%) |
Apr 21, 2008 | 9.176 | 9.333 | 9.048 | 9.183 | 101,284 | -0.14(-1.53%) |
Apr 18, 2008 | 9.098 | 9.361 | 8.984 | 9.326 | 182,858 | +0.41(+4.64%) |
Apr 17, 2008 | 9.347 | 9.369 | 8.848 | 8.912 | 320,157 | -0.45(-4.80%) |
Apr 16, 2008 | 9.290 | 9.419 | 9.176 | 9.361 | 106,712 | +0.29(+3.14%) |
Apr 15, 2008 | 9.098 | 9.183 | 9.019 | 9.076 | 85,700 | +0.06(+0.63%) |
Apr 14, 2008 | 9.219 | 9.518 | 8.934 | 9.019 | 137,439 | -0.26(-2.77%) |
Apr 11, 2008 | 9.440 | 9.618 | 9.183 | 9.276 | 154,802 | -0.27(-2.84%) |
Apr 10, 2008 | 9.518 | 9.654 | 9.361 | 9.547 | 94,530 | +0.04(+0.45%) |
Apr 09, 2008 | 9.675 | 9.718 | 9.491 | 9.504 | 183,089 | -0.17(-1.77%) |
Apr 08, 2008 | 9.739 | 9.900 | 9.640 | 9.675 | 95,288 | -0.06(-0.59%) |
Apr 07, 2008 | 9.732 | 10.02 | 9.732 | 9.732 | 113,867 | +0.04(+0.37%) |
Apr 04, 2008 | 9.910 | 10.05 | 9.697 | 9.697 | 134,371 | -0.21(-2.16%) |
Apr 03, 2008 | 10.02 | 10.21 | 9.882 | 9.910 | 79,905 | -0.30(-2.93%) |
Apr 02, 2008 | 10.17 | 10.27 | 10.05 | 10.21 | 77,363 | +0.14(+1.42%) |
Apr 01, 2008 | 9.996 | 10.13 | 9.896 | 10.07 | 105,839 | +0.41(+4.28%) |
Mar 31, 2008 | 9.796 | 10.28 | 9.625 | 9.654 | 104,431 | -0.23(-2.31%) |
Mar 28, 2008 | 10.54 | 10.54 | 9.868 | 9.882 | 66,314 | -0.26(-2.53%) |
Mar 27, 2008 | 10.32 | 10.62 | 10.09 | 10.14 | 76,665 | -0.24(-2.27%) |
Mar 26, 2008 | 10.66 | 10.69 | 10.30 | 10.37 | 58,032 | -0.31(-2.94%) |
Mar 25, 2008 | 10.45 | 10.69 | 10.29 | 10.69 | 106,411 | +0.26(+2.53%) |
Mar 24, 2008 | 10.16 | 10.66 | 10.16 | 10.42 | 201,545 | +0.41(+4.06%) |
Mar 21, 2008 | 9.618 | 10.02 | 9.076 | 10.02 | 479,539 | +0.00(+0.00%) |
Mar 20, 2008 | 9.618 | 10.02 | 9.076 | 10.02 | 479,539 | +0.84(+9.17%) |
Mar 19, 2008 | 9.497 | 9.746 | 9.148 | 9.176 | 232,953 | -0.26(-2.79%) |
Mar 18, 2008 | 9.590 | 9.754 | 9.297 | 9.440 | 280,059 | +0.46(+5.16%) |
Mar 17, 2008 | 9.518 | 9.804 | 8.777 | 8.976 | 454,352 | -1.01(-10.14%) |
Mar 14, 2008 | 10.37 | 10.43 | 9.811 | 9.989 | 198,181 | -0.36(-3.45%) |
Mar 13, 2008 | 10.19 | 10.41 | 9.861 | 10.35 | 518,311 | +0.26(+2.54%) |
Mar 12, 2008 | 9.968 | 10.52 | 9.768 | 10.09 | 245,413 | +0.33(+3.36%) |
Mar 11, 2008 | 9.369 | 9.789 | 8.934 | 9.761 | 568,408 | +0.25(+2.62%) |
Mar 10, 2008 | 10.19 | 10.59 | 9.367 | 9.511 | 311,252 | -1.07(-10.11%) |
Mar 07, 2008 | 10.69 | 10.90 | 10.16 | 10.58 | 261,136 | -0.22(-2.05%) |
Mar 06, 2008 | 11.66 | 11.69 | 10.73 | 10.80 | 359,737 | -0.90(-7.68%) |
Mar 05, 2008 | 11.86 | 11.94 | 11.56 | 11.70 | 182,283 | -0.09(-0.73%) |
Mar 04, 2008 | 11.89 | 12.06 | 11.56 | 11.79 | 241,428 | -0.29(-2.42%) |
Mar 03, 2008 | 11.96 | 12.15 | 11.83 | 12.08 | 129,368 | +0.06(+0.53%) |
Feb 29, 2008 | 12.07 | 12.16 | 11.97 | 12.01 | 132,966 | -0.08(-0.65%) |
Feb 28, 2008 | 12.23 | 12.26 | 12.09 | 12.09 | 73,702 | -0.06(-0.53%) |
Feb 27, 2008 | 12.09 | 12.29 | 12.09 | 12.16 | 154,842 | -0.01(-0.12%) |
Feb 26, 2008 | 12.18 | 12.29 | 11.98 | 12.17 | 97,431 | -0.07(-0.58%) |
Feb 25, 2008 | 12.23 | 12.29 | 12.04 | 12.24 | 121,424 | +0.10(+0.82%) |
Feb 22, 2008 | 12.19 | 12.28 | 11.91 | 12.14 | 126,000 | +0.08(+0.65%) |
Feb 21, 2008 | 12.21 | 12.37 | 11.96 | 12.06 | 169,961 | -0.13(-1.05%) |
Feb 20, 2008 | 11.91 | 12.37 | 11.91 | 12.19 | 156,183 | +0.06(+0.53%) |
Feb 19, 2008 | 12.48 | 12.48 | 12.09 | 12.13 | 121,869 | -0.27(-2.18%) |
Feb 18, 2008 | 12.12 | 12.40 | 12.01 | 12.40 | 188,398 | +0.00(+0.00%) |
Feb 15, 2008 | 12.12 | 12.40 | 12.01 | 12.40 | 188,398 | +0.29(+2.35%) |
Feb 14, 2008 | 12.16 | 12.23 | 11.94 | 12.11 | 393,940 | -0.05(-0.41%) |
Feb 13, 2008 | 12.17 | 12.43 | 11.99 | 12.16 | 89,783 | +0.05(+0.41%) |
Feb 12, 2008 | 12.12 | 12.31 | 11.84 | 12.11 | 397,344 | +0.01(+0.06%) |
Feb 11, 2008 | 12.40 | 12.40 | 11.84 | 12.11 | 243,953 | -0.34(-2.69%) |
Feb 08, 2008 | 11.84 | 12.58 | 11.79 | 12.44 | 224,631 | +0.53(+4.49%) |
Feb 07, 2008 | 11.98 | 12.33 | 11.71 | 11.91 | 346,007 | -0.24(-2.00%) |
Feb 06, 2008 | 12.21 | 12.48 | 11.97 | 12.15 | 147,421 | +0.01(+0.06%) |
Feb 05, 2008 | 12.30 | 12.75 | 12.12 | 12.14 | 189,479 | -0.21(-1.67%) |
Feb 04, 2008 | 12.62 | 12.80 | 12.25 | 12.35 | 150,366 | -0.11(-0.86%) |