Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.01 | 10.12 | 9.989 | 10.04 | 1,519,376 | -0.01(-0.09%) |
Apr 29, 2008 | 10.04 | 10.06 | 9.993 | 10.05 | 1,345,454 | -0.07(-0.65%) |
Apr 28, 2008 | 10.09 | 10.14 | 10.04 | 10.11 | 1,814,253 | +0.13(+1.27%) |
Apr 25, 2008 | 9.923 | 10.00 | 9.853 | 9.985 | 1,604,069 | +0.11(+1.15%) |
Apr 24, 2008 | 9.774 | 9.928 | 9.696 | 9.871 | 2,071,576 | +0.04(+0.45%) |
Apr 23, 2008 | 9.840 | 9.899 | 9.774 | 9.827 | 1,157,148 | -0.10(-0.97%) |
Apr 22, 2008 | 9.928 | 9.963 | 9.853 | 9.923 | 1,079,988 | -0.10(-0.96%) |
Apr 21, 2008 | 10.01 | 10.05 | 9.932 | 10.02 | 1,275,289 | -0.00(-0.04%) |
Apr 18, 2008 | 10.03 | 10.08 | 9.972 | 10.02 | 1,898,151 | +0.07(+0.75%) |
Apr 17, 2008 | 9.875 | 9.993 | 9.849 | 9.950 | 2,195,883 | -0.04(-0.39%) |
Apr 16, 2008 | 9.845 | 10.01 | 9.845 | 9.989 | 1,575,863 | +0.25(+2.61%) |
Apr 15, 2008 | 9.735 | 9.739 | 9.639 | 9.735 | 1,914,697 | +0.06(+0.59%) |
Apr 14, 2008 | 9.621 | 9.704 | 9.591 | 9.678 | 4,067,562 | +0.06(+0.59%) |
Apr 11, 2008 | 9.739 | 9.783 | 9.599 | 9.621 | 2,079,123 | -0.17(-1.74%) |
Apr 10, 2008 | 9.805 | 9.866 | 9.744 | 9.792 | 1,849,175 | -0.01(-0.13%) |
Apr 09, 2008 | 9.884 | 9.888 | 9.783 | 9.805 | 2,117,942 | -0.13(-1.32%) |
Apr 08, 2008 | 9.932 | 9.998 | 9.884 | 9.937 | 2,391,277 | -0.06(-0.61%) |
Apr 07, 2008 | 10.08 | 10.12 | 9.980 | 9.998 | 2,861,654 | -0.11(-1.08%) |
Apr 04, 2008 | 10.15 | 10.19 | 10.06 | 10.11 | 2,952,832 | -0.01(-0.13%) |
Apr 03, 2008 | 9.919 | 10.16 | 9.906 | 10.12 | 2,812,719 | +0.03(+0.30%) |
Apr 02, 2008 | 10.10 | 10.15 | 10.01 | 10.09 | 3,086,602 | +0.08(+0.79%) |
Apr 01, 2008 | 9.774 | 10.02 | 9.731 | 10.01 | 3,218,816 | +0.38(+3.96%) |
Mar 31, 2008 | 9.586 | 9.700 | 9.577 | 9.630 | 2,723,868 | +0.07(+0.78%) |
Mar 28, 2008 | 9.713 | 9.717 | 9.520 | 9.556 | 2,682,194 | -0.03(-0.32%) |
Mar 27, 2008 | 9.805 | 9.805 | 9.551 | 9.586 | 2,826,363 | -0.04(-0.41%) |
Mar 26, 2008 | 9.542 | 9.634 | 9.485 | 9.626 | 2,911,572 | +0.03(+0.27%) |
Mar 25, 2008 | 9.433 | 9.608 | 9.385 | 9.599 | 3,045,499 | +0.16(+1.72%) |
Mar 24, 2008 | 9.433 | 9.718 | 9.131 | 9.437 | 2,581,492 | +0.14(+1.56%) |
Mar 21, 2008 | 8.969 | 9.323 | 8.969 | 9.293 | 2,701,362 | +0.00(+0.00%) |
Mar 20, 2008 | 8.969 | 9.323 | 8.969 | 9.293 | 2,701,362 | +0.25(+2.81%) |
Mar 19, 2008 | 9.376 | 9.402 | 9.039 | 9.039 | 3,281,155 | -0.30(-3.19%) |
Mar 18, 2008 | 9.223 | 9.367 | 9.135 | 9.337 | 4,018,496 | +0.36(+4.05%) |
Mar 17, 2008 | 8.767 | 9.026 | 8.750 | 8.973 | 4,791,003 | +0.00(+0.00%) |
Mar 14, 2008 | 9.271 | 9.280 | 8.872 | 8.973 | 4,395,730 | -0.24(-2.61%) |
Mar 13, 2008 | 8.934 | 9.231 | 8.886 | 9.214 | 4,164,916 | +0.17(+1.84%) |
Mar 12, 2008 | 9.262 | 9.262 | 9.043 | 9.048 | 3,268,140 | -0.09(-1.01%) |
Mar 11, 2008 | 8.982 | 9.144 | 8.855 | 9.139 | 4,534,909 | +0.61(+7.14%) |
Mar 10, 2008 | 8.662 | 8.684 | 8.491 | 8.531 | 2,992,978 | -0.09(-1.07%) |
Mar 07, 2008 | 8.632 | 8.763 | 8.561 | 8.623 | 2,966,554 | -0.10(-1.15%) |
Mar 06, 2008 | 8.846 | 8.868 | 8.697 | 8.723 | 1,978,320 | -0.21(-2.31%) |
Mar 05, 2008 | 8.890 | 9.017 | 8.815 | 8.929 | 3,659,175 | +0.12(+1.34%) |
Mar 04, 2008 | 8.785 | 8.850 | 8.706 | 8.811 | 3,643,546 | -0.12(-1.37%) |
Mar 03, 2008 | 8.947 | 8.977 | 8.846 | 8.934 | 3,907,518 | -0.05(-0.54%) |
Feb 29, 2008 | 9.104 | 9.144 | 8.951 | 8.982 | 3,407,661 | -0.27(-2.89%) |
Feb 28, 2008 | 9.240 | 9.310 | 9.205 | 9.249 | 2,644,654 | -0.05(-0.52%) |
Feb 27, 2008 | 9.183 | 9.341 | 9.179 | 9.297 | 2,361,363 | +0.03(+0.28%) |
Feb 26, 2008 | 9.087 | 9.302 | 9.062 | 9.271 | 4,042,245 | +0.25(+2.72%) |
Feb 25, 2008 | 8.894 | 9.030 | 8.811 | 9.026 | 4,202,318 | +0.11(+1.18%) |
Feb 22, 2008 | 8.868 | 8.921 | 8.706 | 8.921 | 2,656,991 | +0.13(+1.44%) |
Feb 21, 2008 | 8.894 | 8.907 | 8.780 | 8.794 | 2,707,084 | -0.02(-0.20%) |
Feb 20, 2008 | 8.719 | 8.864 | 8.662 | 8.811 | 3,829,841 | -0.05(-0.54%) |
Feb 19, 2008 | 8.916 | 8.960 | 8.824 | 8.859 | 3,254,080 | +0.14(+1.66%) |
Feb 18, 2008 | 8.715 | 8.758 | 8.627 | 8.715 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.715 | 8.758 | 8.627 | 8.715 | 2,571,924 | -0.07(-0.75%) |
Feb 14, 2008 | 8.886 | 8.912 | 8.772 | 8.780 | 3,230,976 | -0.09(-1.04%) |
Feb 13, 2008 | 8.850 | 8.890 | 8.702 | 8.872 | 3,699,376 | +0.20(+2.27%) |
Feb 12, 2008 | 8.592 | 8.772 | 8.579 | 8.675 | 4,598,276 | +0.21(+2.54%) |
Feb 11, 2008 | 8.491 | 8.522 | 8.386 | 8.461 | 3,498,476 | -0.07(-0.77%) |
Feb 08, 2008 | 8.439 | 8.623 | 8.413 | 8.526 | 3,508,955 | -0.07(-0.76%) |
Feb 07, 2008 | 8.561 | 8.667 | 8.469 | 8.592 | 4,176,069 | -0.07(-0.81%) |
Feb 06, 2008 | 8.776 | 8.850 | 8.645 | 8.662 | 3,872,844 | +0.02(+0.20%) |
Feb 05, 2008 | 8.951 | 8.977 | 8.636 | 8.645 | 5,400,494 | -0.71(-7.63%) |
Feb 04, 2008 | 9.516 | 9.516 | 9.319 | 9.358 | 2,692,452 | -0.16(-1.66%) |