Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.769 | 8.910 | 8.769 | 8.769 | 1,638 | -0.21(-2.32%) |
Apr 29, 2008 | 8.963 | 8.977 | 8.963 | 8.977 | 1,638 | +0.00(+0.00%) |
Apr 28, 2008 | 8.997 | 9.004 | 8.735 | 8.977 | 3,723 | -0.03(-0.30%) |
Apr 25, 2008 | 9.098 | 9.118 | 8.896 | 9.004 | 2,829 | -0.13(-1.40%) |
Apr 24, 2008 | 9.118 | 9.131 | 8.936 | 9.131 | 15,515 | -0.15(-1.66%) |
Apr 23, 2008 | 9.077 | 9.373 | 9.004 | 9.286 | 6,106 | +0.32(+3.52%) |
Apr 22, 2008 | 9.084 | 9.084 | 8.910 | 8.970 | 3,872 | -0.10(-1.11%) |
Apr 21, 2008 | 9.723 | 9.723 | 8.903 | 9.071 | 164,952 | -0.67(-6.89%) |
Apr 18, 2008 | 9.601 | 9.964 | 9.601 | 9.742 | 12,433 | -0.22(-2.22%) |
Apr 17, 2008 | 10.11 | 10.11 | 9.406 | 9.964 | 9,532 | +0.20(+2.06%) |
Apr 16, 2008 | 9.635 | 10.21 | 9.578 | 9.762 | 13,833 | -0.17(-1.76%) |
Apr 15, 2008 | 10.07 | 10.07 | 9.611 | 9.937 | 9,755 | -0.14(-1.40%) |
Apr 14, 2008 | 10.10 | 10.10 | 10.08 | 10.08 | 4,797 | -0.20(-1.96%) |
Apr 11, 2008 | 10.21 | 10.31 | 10.15 | 10.28 | 1,312 | -0.01(-0.13%) |
Apr 10, 2008 | 10.75 | 10.75 | 10.15 | 10.29 | 2,663 | -0.46(-4.31%) |
Apr 09, 2008 | 11.02 | 11.02 | 10.58 | 10.76 | 4,010 | -0.08(-0.74%) |
Apr 08, 2008 | 10.85 | 11.18 | 10.19 | 10.84 | 5,710 | +0.09(+0.88%) |
Apr 07, 2008 | 10.94 | 10.94 | 10.54 | 10.74 | 5,796 | +0.03(+0.25%) |
Apr 04, 2008 | 11.04 | 11.04 | 10.72 | 10.72 | 7,573 | -0.15(-1.36%) |
Apr 03, 2008 | 10.62 | 10.92 | 10.19 | 10.86 | 4,240 | +0.37(+3.52%) |
Apr 02, 2008 | 11.00 | 11.06 | 10.41 | 10.49 | 5,108 | -0.30(-2.80%) |
Apr 01, 2008 | 10.84 | 11.15 | 10.74 | 10.80 | 5,247 | +0.09(+0.82%) |
Mar 31, 2008 | 10.84 | 10.84 | 10.69 | 10.71 | 2,383 | -0.13(-1.24%) |
Mar 28, 2008 | 10.84 | 10.84 | 10.78 | 10.84 | 1,340 | +0.10(+0.94%) |
Mar 27, 2008 | 10.84 | 10.84 | 10.68 | 10.74 | 17,875 | +0.00(+0.00%) |
Mar 26, 2008 | 10.84 | 10.84 | 10.71 | 10.74 | 68,098 | +0.00(+0.00%) |
Mar 25, 2008 | 10.51 | 10.91 | 10.51 | 10.74 | 19,958 | +0.01(+0.06%) |
Mar 24, 2008 | 10.55 | 10.74 | 10.39 | 10.74 | 18,995 | +0.43(+4.17%) |
Mar 21, 2008 | 10.74 | 10.74 | 10.08 | 10.31 | 6,590 | +0.00(+0.00%) |
Mar 20, 2008 | 10.74 | 10.74 | 10.08 | 10.31 | 6,590 | -0.26(-2.48%) |
Mar 19, 2008 | 10.74 | 10.74 | 10.45 | 10.57 | 15,945 | -0.15(-1.38%) |
Mar 18, 2008 | 10.74 | 10.74 | 10.66 | 10.72 | 7,525 | +0.09(+0.88%) |
Mar 17, 2008 | 10.72 | 10.72 | 10.62 | 10.62 | 297 | -0.11(-1.06%) |
Mar 14, 2008 | 10.74 | 10.74 | 10.61 | 10.74 | 8,144 | -0.02(-0.19%) |
Mar 13, 2008 | 10.69 | 10.76 | 10.69 | 10.76 | 3,100 | +0.21(+1.97%) |
Mar 12, 2008 | 10.78 | 10.78 | 10.54 | 10.55 | 2,085 | -0.23(-2.12%) |
Mar 11, 2008 | 10.70 | 11.05 | 10.64 | 10.78 | 8,909 | +0.17(+1.58%) |
Mar 10, 2008 | 10.62 | 10.62 | 10.57 | 10.61 | 8,775 | -0.04(-0.38%) |
Mar 07, 2008 | 10.64 | 10.68 | 10.59 | 10.65 | 5,686 | -0.16(-1.49%) |
Mar 06, 2008 | 10.65 | 11.06 | 10.65 | 10.81 | 5,212 | +0.04(+0.37%) |
Mar 05, 2008 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | +0.00(+0.00%) |
Mar 04, 2008 | 10.58 | 10.94 | 10.50 | 10.77 | 23,234 | +0.30(+2.82%) |
Mar 03, 2008 | 11.18 | 11.38 | 10.47 | 10.47 | 19,511 | -0.87(-7.69%) |
Feb 29, 2008 | 11.41 | 11.41 | 10.91 | 11.35 | 11,215 | -0.06(-0.53%) |
Feb 28, 2008 | 11.13 | 11.41 | 11.13 | 11.41 | 14,186 | +0.30(+2.72%) |
Feb 27, 2008 | 11.37 | 11.39 | 11.11 | 11.11 | 19,890 | -0.21(-1.90%) |
Feb 26, 2008 | 11.34 | 11.45 | 11.26 | 11.32 | 10,857 | +0.18(+1.63%) |
Feb 25, 2008 | 11.34 | 11.47 | 11.14 | 11.14 | 6,851 | -0.23(-2.07%) |
Feb 22, 2008 | 12.02 | 12.02 | 11.27 | 11.37 | 27,072 | -0.25(-2.14%) |
Feb 21, 2008 | 11.68 | 11.88 | 11.45 | 11.62 | 8,988 | -0.04(-0.35%) |
Feb 20, 2008 | 12.04 | 12.15 | 11.51 | 11.66 | 44,994 | -0.36(-3.01%) |
Feb 19, 2008 | 11.41 | 12.21 | 11.33 | 12.02 | 24,721 | +0.59(+5.17%) |
Feb 18, 2008 | 11.64 | 12.35 | 11.29 | 11.43 | 54,747 | +0.00(+0.00%) |
Feb 15, 2008 | 11.64 | 12.35 | 11.29 | 11.43 | 54,747 | -0.46(-3.84%) |
Feb 14, 2008 | 11.59 | 12.02 | 11.58 | 11.89 | 26,213 | +0.17(+1.43%) |
Feb 13, 2008 | 11.35 | 12.07 | 11.35 | 11.72 | 45,945 | +0.39(+3.44%) |
Feb 12, 2008 | 10.68 | 11.33 | 10.68 | 11.33 | 25,780 | +0.26(+2.37%) |
Feb 11, 2008 | 11.01 | 11.07 | 10.85 | 11.07 | 11,913 | +0.14(+1.29%) |
Feb 08, 2008 | 10.19 | 11.12 | 9.984 | 10.93 | 41,828 | +0.52(+5.03%) |
Feb 07, 2008 | 10.53 | 10.82 | 9.944 | 10.41 | 19,585 | -0.12(-1.15%) |
Feb 06, 2008 | 10.41 | 11.11 | 9.870 | 10.53 | 14,407 | +0.07(+0.71%) |
Feb 05, 2008 | 10.47 | 10.80 | 10.00 | 10.45 | 14,223 | +0.16(+1.57%) |
Feb 04, 2008 | 9.977 | 10.80 | 9.406 | 10.29 | 35,526 | +0.19(+1.86%) |