Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 9.383 | 9.721 | 9.383 | 9.627 | 3,623,468 | +0.27(+2.91%) |
Apr 29, 2008 | 9.862 | 10.04 | 9.290 | 9.355 | 4,335,843 | -0.76(-7.51%) |
Apr 28, 2008 | 10.50 | 10.50 | 10.11 | 10.12 | 2,517,408 | -0.26(-2.53%) |
Apr 25, 2008 | 10.54 | 10.59 | 10.25 | 10.38 | 2,661,602 | -0.09(-0.90%) |
Apr 24, 2008 | 10.83 | 10.98 | 10.43 | 10.47 | 2,563,127 | -0.53(-4.86%) |
Apr 23, 2008 | 11.63 | 11.63 | 10.89 | 11.01 | 2,963,942 | -0.65(-5.56%) |
Apr 22, 2008 | 11.70 | 12.10 | 11.64 | 11.65 | 2,549,885 | -0.08(-0.64%) |
Apr 21, 2008 | 11.79 | 12.14 | 11.64 | 11.73 | 2,403,369 | -0.02(-0.16%) |
Apr 18, 2008 | 11.82 | 11.82 | 11.31 | 11.75 | 3,667,323 | -0.45(-3.69%) |
Apr 17, 2008 | 12.33 | 12.33 | 12.08 | 12.20 | 2,774,215 | -0.03(-0.23%) |
Apr 16, 2008 | 11.70 | 12.29 | 11.60 | 12.23 | 3,845,567 | +0.73(+6.37%) |
Apr 15, 2008 | 11.25 | 11.50 | 11.07 | 11.49 | 2,424,766 | +0.44(+3.99%) |
Apr 14, 2008 | 11.17 | 11.32 | 10.96 | 11.05 | 1,892,917 | -0.08(-0.67%) |
Apr 11, 2008 | 11.40 | 11.44 | 11.09 | 11.13 | 2,839,405 | -0.38(-3.26%) |
Apr 10, 2008 | 11.59 | 11.68 | 11.15 | 11.50 | 2,575,926 | +0.06(+0.49%) |
Apr 09, 2008 | 10.85 | 11.64 | 10.85 | 11.45 | 3,460,932 | +0.42(+3.83%) |
Apr 08, 2008 | 10.95 | 11.17 | 10.79 | 11.03 | 1,959,410 | +0.01(+0.09%) |
Apr 07, 2008 | 11.16 | 11.35 | 11.00 | 11.02 | 2,823,731 | +0.02(+0.17%) |
Apr 04, 2008 | 10.93 | 11.04 | 10.80 | 11.00 | 2,158,820 | +0.14(+1.30%) |
Apr 03, 2008 | 10.74 | 11.01 | 10.60 | 10.86 | 2,844,535 | -0.01(-0.09%) |
Apr 02, 2008 | 10.25 | 10.92 | 10.25 | 10.87 | 2,911,277 | +0.64(+6.24%) |
Apr 01, 2008 | 10.26 | 10.30 | 9.806 | 10.23 | 3,385,553 | -0.24(-2.33%) |
Mar 31, 2008 | 10.87 | 10.87 | 10.26 | 10.47 | 3,785,162 | -0.13(-1.24%) |
Mar 28, 2008 | 10.64 | 10.72 | 10.32 | 10.60 | 2,705,435 | +0.00(+0.00%) |
Mar 27, 2008 | 10.67 | 10.88 | 10.46 | 10.60 | 4,302,765 | -0.07(-0.62%) |
Mar 26, 2008 | 10.49 | 10.79 | 10.49 | 10.67 | 2,104,547 | +0.10(+0.98%) |
Mar 25, 2008 | 10.27 | 10.57 | 10.13 | 10.57 | 2,240,845 | +0.56(+5.63%) |
Mar 24, 2008 | 10.18 | 10.40 | 9.881 | 10.00 | 2,598,997 | +0.00(+0.00%) |
Mar 21, 2008 | 9.599 | 10.09 | 9.524 | 10.00 | 10,112,107 | +0.00(+0.00%) |
Mar 20, 2008 | 9.599 | 10.09 | 9.524 | 10.00 | 10,112,107 | -0.11(-1.11%) |
Mar 19, 2008 | 10.79 | 10.88 | 10.03 | 10.12 | 6,399,117 | -0.94(-8.49%) |
Mar 18, 2008 | 11.60 | 11.73 | 10.97 | 11.05 | 5,120,044 | -0.51(-4.38%) |
Mar 17, 2008 | 11.69 | 12.00 | 11.34 | 11.56 | 5,474,952 | -0.38(-3.14%) |
Mar 14, 2008 | 11.23 | 11.94 | 11.05 | 11.94 | 8,996,401 | +0.88(+7.98%) |
Mar 13, 2008 | 11.24 | 11.33 | 10.99 | 11.05 | 4,639,866 | +0.04(+0.34%) |
Mar 12, 2008 | 11.18 | 11.34 | 10.95 | 11.02 | 3,227,738 | -0.22(-1.92%) |
Mar 11, 2008 | 10.63 | 11.23 | 10.63 | 11.23 | 3,825,012 | +0.79(+7.55%) |
Mar 10, 2008 | 10.27 | 11.03 | 10.27 | 10.44 | 4,582,309 | -0.25(-2.37%) |
Mar 07, 2008 | 11.29 | 11.29 | 10.60 | 10.70 | 4,043,051 | -0.46(-4.12%) |
Mar 06, 2008 | 11.27 | 11.47 | 11.09 | 11.16 | 3,906,309 | -0.26(-2.30%) |
Mar 05, 2008 | 10.81 | 11.42 | 10.64 | 11.42 | 5,190,390 | +0.72(+6.75%) |
Mar 04, 2008 | 10.97 | 11.03 | 10.46 | 10.70 | 5,186,935 | -0.23(-2.15%) |
Mar 03, 2008 | 11.14 | 11.17 | 10.78 | 10.93 | 5,517,944 | +0.14(+1.30%) |
Feb 29, 2008 | 10.89 | 11.19 | 10.71 | 10.79 | 5,692,455 | -0.25(-2.29%) |
Feb 28, 2008 | 10.52 | 11.13 | 10.37 | 11.04 | 5,338,448 | +0.69(+6.61%) |
Feb 27, 2008 | 10.43 | 10.68 | 10.18 | 10.36 | 4,108,020 | +0.18(+1.75%) |
Feb 26, 2008 | 9.524 | 10.32 | 9.524 | 10.18 | 5,438,110 | +0.61(+6.37%) |
Feb 25, 2008 | 9.365 | 9.571 | 9.130 | 9.571 | 5,856,930 | +0.32(+3.45%) |
Feb 22, 2008 | 9.843 | 9.843 | 9.139 | 9.252 | 3,515,148 | -0.32(-3.33%) |
Feb 21, 2008 | 9.899 | 10.00 | 9.552 | 9.571 | 4,510,498 | -0.21(-2.11%) |
Feb 20, 2008 | 9.346 | 9.787 | 9.308 | 9.777 | 5,318,896 | +0.38(+4.10%) |
Feb 19, 2008 | 9.515 | 9.637 | 9.299 | 9.393 | 7,830,506 | +0.02(+0.20%) |
Feb 18, 2008 | 9.365 | 9.496 | 9.196 | 9.374 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.365 | 9.496 | 9.196 | 9.374 | 2,139,987 | +0.01(+0.10%) |
Feb 14, 2008 | 9.627 | 9.665 | 9.280 | 9.365 | 6,366,719 | -0.16(-1.67%) |
Feb 13, 2008 | 9.186 | 9.693 | 9.186 | 9.524 | 5,230,152 | +0.49(+5.40%) |
Feb 12, 2008 | 9.261 | 9.665 | 8.980 | 9.036 | 6,464,277 | -0.10(-1.13%) |
Feb 11, 2008 | 8.839 | 9.177 | 8.651 | 9.139 | 3,022,499 | +0.42(+4.84%) |
Feb 08, 2008 | 8.389 | 8.867 | 8.361 | 8.717 | 2,753,182 | +0.33(+3.91%) |
Feb 07, 2008 | 8.239 | 8.520 | 8.098 | 8.389 | 2,212,991 | +0.23(+2.88%) |
Feb 06, 2008 | 8.220 | 8.567 | 8.107 | 8.154 | 2,361,845 | +0.04(+0.46%) |
Feb 05, 2008 | 8.332 | 8.417 | 8.070 | 8.117 | 2,114,547 | -0.37(-4.31%) |
Feb 04, 2008 | 8.670 | 8.717 | 8.454 | 8.483 | 2,345,199 | -0.21(-2.38%) |