Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 11.09 | 11.24 | 11.03 | 11.14 | 610,706 | +0.06(+0.54%) |
Apr 29, 2008 | 11.13 | 11.16 | 11.02 | 11.08 | 539,651 | -0.02(-0.21%) |
Apr 28, 2008 | 11.08 | 11.25 | 11.04 | 11.10 | 657,560 | +0.07(+0.59%) |
Apr 25, 2008 | 11.20 | 11.22 | 10.95 | 11.04 | 552,971 | -0.10(-0.86%) |
Apr 24, 2008 | 10.82 | 11.14 | 10.80 | 11.13 | 736,987 | +0.23(+2.14%) |
Apr 23, 2008 | 11.16 | 11.16 | 10.81 | 10.90 | 554,913 | -0.27(-2.40%) |
Apr 22, 2008 | 10.73 | 11.19 | 10.54 | 11.17 | 2,090,715 | +1.04(+10.31%) |
Apr 21, 2008 | 10.48 | 10.51 | 10.13 | 10.13 | 332,841 | -0.50(-4.66%) |
Apr 18, 2008 | 10.48 | 10.68 | 10.38 | 10.62 | 394,483 | +0.32(+3.07%) |
Apr 17, 2008 | 10.44 | 10.51 | 10.19 | 10.31 | 430,670 | -0.23(-2.15%) |
Apr 16, 2008 | 10.00 | 10.58 | 9.935 | 10.53 | 415,654 | +0.65(+6.58%) |
Apr 15, 2008 | 9.971 | 10.11 | 9.852 | 9.881 | 421,766 | -0.06(-0.60%) |
Apr 14, 2008 | 9.876 | 10.20 | 9.768 | 9.941 | 791,673 | +0.08(+0.79%) |
Apr 11, 2008 | 9.983 | 10.25 | 9.852 | 9.864 | 919,585 | -0.33(-3.28%) |
Apr 10, 2008 | 10.11 | 10.29 | 10.03 | 10.20 | 592,374 | +0.10(+1.00%) |
Apr 09, 2008 | 10.43 | 10.50 | 10.09 | 10.10 | 549,984 | -0.29(-2.76%) |
Apr 08, 2008 | 10.43 | 10.72 | 10.34 | 10.38 | 567,283 | -0.11(-1.08%) |
Apr 07, 2008 | 10.64 | 10.81 | 10.44 | 10.50 | 560,539 | -0.05(-0.45%) |
Apr 04, 2008 | 10.79 | 10.79 | 10.51 | 10.54 | 463,238 | -0.19(-1.78%) |
Apr 03, 2008 | 10.69 | 11.02 | 10.66 | 10.73 | 1,017,604 | +0.01(+0.06%) |
Apr 02, 2008 | 10.59 | 10.75 | 10.55 | 10.73 | 1,077,545 | +0.11(+1.01%) |
Apr 01, 2008 | 10.63 | 11.04 | 10.48 | 10.62 | 1,232,373 | +0.19(+1.83%) |
Mar 31, 2008 | 10.10 | 10.60 | 10.04 | 10.43 | 1,110,120 | +0.35(+3.43%) |
Mar 28, 2008 | 9.852 | 10.14 | 9.774 | 10.08 | 358,926 | +0.20(+1.99%) |
Mar 27, 2008 | 10.01 | 10.14 | 9.792 | 9.887 | 349,444 | -0.08(-0.84%) |
Mar 26, 2008 | 10.07 | 10.17 | 9.834 | 9.971 | 381,662 | -0.15(-1.47%) |
Mar 25, 2008 | 10.23 | 10.32 | 10.02 | 10.12 | 563,641 | -0.07(-0.64%) |
Mar 24, 2008 | 10.18 | 10.38 | 10.12 | 10.19 | 869,171 | -0.21(-2.07%) |
Mar 21, 2008 | 9.947 | 10.64 | 9.822 | 10.40 | 1,594,036 | +0.00(+0.00%) |
Mar 20, 2008 | 9.947 | 10.64 | 9.822 | 10.40 | 1,594,036 | +0.57(+5.76%) |
Mar 19, 2008 | 10.01 | 10.25 | 9.828 | 9.834 | 679,095 | -0.21(-2.14%) |
Mar 18, 2008 | 9.876 | 10.05 | 9.661 | 10.05 | 613,253 | +0.34(+3.50%) |
Mar 17, 2008 | 9.332 | 9.876 | 9.332 | 9.708 | 391,820 | +0.13(+1.31%) |
Mar 14, 2008 | 9.750 | 9.828 | 9.327 | 9.583 | 363,096 | -0.11(-1.11%) |
Mar 13, 2008 | 9.112 | 9.756 | 9.112 | 9.691 | 273,794 | +0.45(+4.91%) |
Mar 12, 2008 | 9.517 | 9.705 | 9.195 | 9.237 | 326,669 | -0.27(-2.82%) |
Mar 11, 2008 | 9.010 | 9.512 | 8.957 | 9.506 | 331,802 | +0.75(+8.59%) |
Mar 10, 2008 | 8.795 | 8.939 | 8.688 | 8.754 | 206,706 | -0.02(-0.27%) |
Mar 07, 2008 | 8.551 | 8.980 | 8.551 | 8.778 | 350,037 | +0.15(+1.73%) |
Mar 06, 2008 | 8.658 | 8.748 | 8.563 | 8.628 | 432,466 | -0.07(-0.82%) |
Mar 05, 2008 | 9.046 | 9.046 | 8.652 | 8.700 | 402,770 | -0.29(-3.25%) |
Mar 04, 2008 | 8.790 | 9.034 | 8.742 | 8.992 | 475,021 | +0.09(+1.01%) |
Mar 03, 2008 | 9.040 | 9.100 | 8.772 | 8.903 | 462,312 | -0.18(-1.97%) |
Feb 29, 2008 | 9.309 | 9.362 | 9.064 | 9.082 | 388,971 | -0.30(-3.18%) |
Feb 28, 2008 | 9.619 | 9.702 | 9.380 | 9.380 | 579,379 | -0.39(-4.03%) |
Feb 27, 2008 | 9.613 | 9.780 | 9.452 | 9.774 | 511,681 | +0.15(+1.55%) |
Feb 26, 2008 | 9.494 | 9.708 | 9.452 | 9.625 | 579,927 | +0.05(+0.56%) |
Feb 25, 2008 | 9.392 | 9.577 | 9.177 | 9.571 | 176,250 | +0.16(+1.71%) |
Feb 22, 2008 | 9.171 | 9.428 | 9.052 | 9.410 | 311,843 | +0.27(+2.94%) |
Feb 21, 2008 | 9.392 | 9.476 | 9.136 | 9.142 | 228,552 | -0.17(-1.86%) |
Feb 20, 2008 | 9.153 | 9.338 | 9.124 | 9.315 | 202,782 | +0.10(+1.04%) |
Feb 19, 2008 | 9.428 | 9.428 | 9.153 | 9.219 | 186,044 | -0.07(-0.77%) |
Feb 18, 2008 | 9.219 | 9.332 | 9.165 | 9.291 | 189,967 | +0.00(+0.00%) |
Feb 15, 2008 | 9.219 | 9.332 | 9.165 | 9.291 | 189,967 | +0.01(+0.06%) |
Feb 14, 2008 | 9.380 | 9.458 | 9.219 | 9.285 | 317,743 | -0.05(-0.58%) |
Feb 13, 2008 | 9.040 | 9.416 | 9.040 | 9.338 | 641,619 | +0.41(+4.54%) |
Feb 12, 2008 | 9.040 | 9.368 | 8.879 | 8.933 | 527,374 | -0.04(-0.47%) |
Feb 11, 2008 | 9.028 | 9.309 | 8.951 | 8.974 | 441,586 | -0.07(-0.73%) |
Feb 08, 2008 | 9.386 | 9.500 | 8.963 | 9.040 | 222,323 | -0.35(-3.75%) |
Feb 07, 2008 | 8.980 | 9.482 | 8.861 | 9.392 | 452,174 | +0.41(+4.58%) |
Feb 06, 2008 | 8.992 | 9.213 | 8.813 | 8.980 | 312,166 | +0.11(+1.21%) |
Feb 05, 2008 | 8.730 | 9.064 | 8.718 | 8.873 | 477,046 | -0.04(-0.47%) |
Feb 04, 2008 | 9.153 | 9.153 | 8.873 | 8.915 | 421,218 | -0.26(-2.86%) |