Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.20 | 10.31 | 10.03 | 10.18 | 759,069 | +0.02(+0.15%) |
Apr 29, 2008 | 10.07 | 10.31 | 10.03 | 10.17 | 482,790 | -0.17(-1.65%) |
Apr 28, 2008 | 10.18 | 10.42 | 10.13 | 10.34 | 657,079 | +0.11(+1.06%) |
Apr 25, 2008 | 10.33 | 10.38 | 10.11 | 10.23 | 698,859 | -0.03(-0.34%) |
Apr 24, 2008 | 10.40 | 10.40 | 10.10 | 10.26 | 533,441 | -0.03(-0.26%) |
Apr 23, 2008 | 10.32 | 10.32 | 10.03 | 10.29 | 550,344 | +0.07(+0.66%) |
Apr 22, 2008 | 10.10 | 10.27 | 9.986 | 10.22 | 576,305 | +0.08(+0.76%) |
Apr 21, 2008 | 10.09 | 10.21 | 9.994 | 10.15 | 542,385 | +0.05(+0.54%) |
Apr 18, 2008 | 10.23 | 10.23 | 9.967 | 10.09 | 694,815 | +0.10(+1.05%) |
Apr 17, 2008 | 9.798 | 9.986 | 9.740 | 9.986 | 539,126 | +0.09(+0.96%) |
Apr 16, 2008 | 9.920 | 10.08 | 9.839 | 9.891 | 566,597 | +0.12(+1.23%) |
Apr 15, 2008 | 9.926 | 9.926 | 9.603 | 9.771 | 1,025,877 | -0.27(-2.70%) |
Apr 14, 2008 | 10.22 | 10.28 | 9.938 | 10.04 | 724,592 | -0.19(-1.82%) |
Apr 11, 2008 | 10.17 | 10.31 | 10.16 | 10.23 | 900,073 | -0.14(-1.31%) |
Apr 10, 2008 | 10.42 | 10.51 | 10.25 | 10.36 | 1,670,165 | +0.03(+0.24%) |
Apr 09, 2008 | 10.34 | 10.41 | 10.23 | 10.34 | 956,811 | -0.07(-0.71%) |
Apr 08, 2008 | 10.39 | 10.47 | 10.31 | 10.41 | 2,067,848 | -0.02(-0.20%) |
Apr 07, 2008 | 10.54 | 10.74 | 10.39 | 10.43 | 1,101,566 | -0.10(-0.96%) |
Apr 04, 2008 | 10.62 | 10.65 | 10.46 | 10.54 | 1,038,824 | +0.02(+0.20%) |
Apr 03, 2008 | 10.48 | 10.61 | 10.39 | 10.51 | 902,136 | +0.01(+0.07%) |
Apr 02, 2008 | 10.44 | 10.70 | 10.29 | 10.51 | 912,349 | +0.13(+1.29%) |
Apr 01, 2008 | 10.14 | 10.37 | 10.14 | 10.37 | 1,128,573 | +0.24(+2.37%) |
Mar 31, 2008 | 10.09 | 10.19 | 9.953 | 10.13 | 1,243,597 | +0.10(+1.00%) |
Mar 28, 2008 | 10.01 | 10.13 | 9.911 | 10.03 | 1,176,543 | +0.05(+0.47%) |
Mar 27, 2008 | 9.752 | 10.01 | 9.752 | 9.984 | 862,420 | +0.22(+2.20%) |
Mar 26, 2008 | 9.762 | 9.855 | 9.655 | 9.769 | 706,132 | -0.09(-0.90%) |
Mar 25, 2008 | 9.558 | 9.889 | 9.558 | 9.858 | 368,282 | +0.22(+2.29%) |
Mar 24, 2008 | 9.558 | 9.763 | 9.537 | 9.637 | 915,547 | +0.13(+1.39%) |
Mar 21, 2008 | 9.306 | 9.509 | 9.300 | 9.506 | 892,852 | +0.00(+0.00%) |
Mar 20, 2008 | 9.306 | 9.509 | 9.300 | 9.506 | 892,852 | +0.01(+0.14%) |
Mar 19, 2008 | 9.822 | 9.981 | 9.360 | 9.492 | 1,393,695 | -0.29(-3.01%) |
Mar 18, 2008 | 10.08 | 10.08 | 9.610 | 9.787 | 1,840,895 | +0.03(+0.30%) |
Mar 17, 2008 | 9.635 | 9.988 | 9.506 | 9.758 | 1,493,761 | -0.07(-0.75%) |
Mar 14, 2008 | 10.32 | 10.47 | 9.668 | 9.831 | 1,838,033 | -0.12(-1.25%) |
Mar 13, 2008 | 10.00 | 10.12 | 9.855 | 9.955 | 1,217,291 | -0.20(-1.99%) |
Mar 12, 2008 | 19.23 | 10.28 | 10.07 | 10.16 | 910,389 | +0.01(+0.13%) |
Mar 11, 2008 | 19.23 | 10.14 | 10.14 | 10.14 | 1,308,072 | +0.53(+5.48%) |
Mar 10, 2008 | 10.05 | 10.05 | 9.548 | 9.616 | 1,568,552 | -0.39(-3.86%) |
Mar 07, 2008 | 9.874 | 10.23 | 9.874 | 10.00 | 736,564 | -0.03(-0.25%) |
Mar 06, 2008 | 9.794 | 10.27 | 9.794 | 10.03 | 1,062,035 | +0.02(+0.17%) |
Mar 05, 2008 | 10.10 | 10.12 | 9.860 | 10.01 | 781,439 | +0.08(+0.80%) |
Mar 04, 2008 | 9.936 | 10.02 | 9.655 | 9.930 | 928,958 | +0.01(+0.10%) |
Mar 03, 2008 | 9.946 | 10.08 | 9.738 | 9.920 | 798,460 | -0.11(-1.14%) |
Feb 29, 2008 | 10.28 | 10.33 | 9.932 | 10.03 | 764,417 | -0.31(-3.02%) |
Feb 28, 2008 | 10.15 | 10.47 | 10.08 | 10.35 | 1,185,827 | +0.09(+0.83%) |
Feb 27, 2008 | 9.740 | 10.39 | 9.643 | 10.26 | 1,446,307 | -0.06(-0.54%) |
Feb 26, 2008 | 10.40 | 10.44 | 10.15 | 10.32 | 727,280 | -0.01(-0.08%) |
Feb 25, 2008 | 10.09 | 10.36 | 10.01 | 10.33 | 1,020,255 | +0.24(+2.36%) |
Feb 22, 2008 | 9.944 | 10.13 | 9.789 | 10.09 | 614,835 | +0.14(+1.44%) |
Feb 21, 2008 | 9.994 | 10.16 | 9.889 | 9.944 | 1,013,034 | -0.02(-0.19%) |
Feb 20, 2008 | 9.713 | 10.04 | 9.205 | 9.963 | 818,577 | +0.20(+2.07%) |
Feb 19, 2008 | 9.694 | 9.895 | 9.550 | 9.762 | 1,131,668 | +0.36(+3.81%) |
Feb 18, 2008 | 9.473 | 9.473 | 9.193 | 9.403 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.473 | 9.473 | 9.193 | 9.403 | 578,213 | -0.05(-0.51%) |
Feb 14, 2008 | 9.694 | 9.694 | 9.335 | 9.451 | 727,280 | -0.15(-1.54%) |
Feb 13, 2008 | 9.467 | 9.800 | 9.368 | 9.599 | 1,070,804 | +0.13(+1.39%) |
Feb 12, 2008 | 9.335 | 9.670 | 9.250 | 9.467 | 1,332,831 | +0.31(+3.34%) |
Feb 11, 2008 | 9.178 | 9.372 | 9.042 | 9.161 | 643,204 | -0.02(-0.19%) |
Feb 08, 2008 | 9.228 | 9.246 | 8.874 | 9.178 | 442,041 | +0.00(+0.04%) |
Feb 07, 2008 | 9.104 | 9.259 | 8.775 | 9.174 | 764,933 | +0.04(+0.45%) |
Feb 06, 2008 | 9.170 | 9.288 | 8.996 | 9.133 | 439,462 | -0.07(-0.72%) |
Feb 05, 2008 | 9.380 | 9.403 | 9.098 | 9.199 | 741,645 | -0.42(-4.33%) |
Feb 04, 2008 | 9.771 | 9.771 | 9.564 | 9.616 | 513,222 | -0.08(-0.86%) |