Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.01 | 15.45 | 13.70 | 13.98 | 1,446,874 | -0.67(-4.57%) |
Apr 29, 2008 | 15.57 | 15.99 | 14.15 | 14.65 | 847,552 | -0.29(-1.94%) |
Apr 28, 2008 | 14.30 | 15.41 | 14.20 | 14.94 | 1,359,369 | +1.69(+12.75%) |
Apr 25, 2008 | 13.30 | 13.45 | 12.52 | 13.25 | 547,102 | -0.11(-0.82%) |
Apr 24, 2008 | 11.42 | 13.60 | 11.42 | 13.36 | 1,039,712 | +2.00(+17.61%) |
Apr 23, 2008 | 10.95 | 11.49 | 10.90 | 11.36 | 283,299 | +0.45(+4.12%) |
Apr 22, 2008 | 11.62 | 11.65 | 10.85 | 10.91 | 194,133 | -0.83(-7.07%) |
Apr 21, 2008 | 11.59 | 12.15 | 11.53 | 11.74 | 191,449 | +0.18(+1.56%) |
Apr 18, 2008 | 11.45 | 11.74 | 11.15 | 11.56 | 190,227 | +0.35(+3.12%) |
Apr 17, 2008 | 11.18 | 11.48 | 10.99 | 11.21 | 114,882 | -0.05(-0.44%) |
Apr 16, 2008 | 10.69 | 11.26 | 10.53 | 11.26 | 260,202 | +0.65(+6.13%) |
Apr 15, 2008 | 11.13 | 11.13 | 10.36 | 10.61 | 326,856 | -0.47(-4.24%) |
Apr 14, 2008 | 10.90 | 11.19 | 10.57 | 11.08 | 196,791 | +0.25(+2.31%) |
Apr 11, 2008 | 10.82 | 11.30 | 10.58 | 10.83 | 298,527 | +0.03(+0.28%) |
Apr 10, 2008 | 10.80 | 11.39 | 10.60 | 10.80 | 246,186 | +0.02(+0.19%) |
Apr 09, 2008 | 11.10 | 11.55 | 10.69 | 10.78 | 325,087 | -0.17(-1.55%) |
Apr 08, 2008 | 11.26 | 11.64 | 10.87 | 10.95 | 158,450 | -0.45(-3.95%) |
Apr 07, 2008 | 11.39 | 11.62 | 11.30 | 11.40 | 105,847 | +0.07(+0.62%) |
Apr 04, 2008 | 11.33 | 11.60 | 11.22 | 11.33 | 380,118 | +0.03(+0.27%) |
Apr 03, 2008 | 11.18 | 11.35 | 11.10 | 11.30 | 212,159 | -0.04(-0.35%) |
Apr 02, 2008 | 11.50 | 11.99 | 11.13 | 11.34 | 136,450 | +0.00(+0.00%) |
Apr 01, 2008 | 11.12 | 11.52 | 10.74 | 11.34 | 394,424 | +0.41(+3.75%) |
Mar 31, 2008 | 11.32 | 12.00 | 10.84 | 10.93 | 317,713 | -0.30(-2.67%) |
Mar 28, 2008 | 12.21 | 12.30 | 11.08 | 11.23 | 326,818 | -0.91(-7.50%) |
Mar 27, 2008 | 11.93 | 12.28 | 11.63 | 12.14 | 258,548 | +0.23(+1.93%) |
Mar 26, 2008 | 11.99 | 12.00 | 11.68 | 11.91 | 195,839 | -0.19(-1.57%) |
Mar 25, 2008 | 12.19 | 12.30 | 11.85 | 12.10 | 332,658 | -0.11(-0.90%) |
Mar 24, 2008 | 10.79 | 12.49 | 10.66 | 12.21 | 724,896 | +1.76(+16.84%) |
Mar 21, 2008 | 10.32 | 10.84 | 10.01 | 10.45 | 473,604 | +0.00(+0.00%) |
Mar 20, 2008 | 10.32 | 10.84 | 10.01 | 10.45 | 473,604 | +0.28(+2.75%) |
Mar 19, 2008 | 10.06 | 10.36 | 9.960 | 10.17 | 305,316 | +0.20(+2.01%) |
Mar 18, 2008 | 9.460 | 10.07 | 9.220 | 9.970 | 432,289 | +0.42(+4.40%) |
Mar 17, 2008 | 9.190 | 9.620 | 8.760 | 9.550 | 413,505 | +0.11(+1.17%) |
Mar 14, 2008 | 9.480 | 9.710 | 8.800 | 9.440 | 492,618 | +0.04(+0.43%) |
Mar 13, 2008 | 8.920 | 9.470 | 8.770 | 9.400 | 474,482 | +0.37(+4.10%) |
Mar 12, 2008 | 9.150 | 9.500 | 8.830 | 9.030 | 335,155 | -0.17(-1.85%) |
Mar 11, 2008 | 8.840 | 9.340 | 8.470 | 9.200 | 318,932 | +0.61(+7.10%) |
Mar 10, 2008 | 8.960 | 9.110 | 8.200 | 8.590 | 449,860 | -0.32(-3.59%) |
Mar 07, 2008 | 9.460 | 9.540 | 8.710 | 8.910 | 566,200 | -0.65(-6.80%) |
Mar 06, 2008 | 10.10 | 10.25 | 9.560 | 9.560 | 305,734 | -0.57(-5.63%) |
Mar 05, 2008 | 10.45 | 10.60 | 9.960 | 10.13 | 476,349 | -0.37(-3.52%) |
Mar 04, 2008 | 9.780 | 10.76 | 9.780 | 10.50 | 391,656 | +0.18(+1.74%) |
Mar 03, 2008 | 10.00 | 10.55 | 9.540 | 10.32 | 538,303 | +0.16(+1.57%) |
Feb 29, 2008 | 8.100 | 10.50 | 8.100 | 10.16 | 2,009,191 | +2.26(+28.61%) |
Feb 28, 2008 | 8.100 | 8.100 | 7.790 | 7.900 | 184,473 | -0.21(-2.59%) |
Feb 27, 2008 | 7.890 | 8.240 | 7.890 | 8.110 | 112,138 | +0.13(+1.63%) |
Feb 26, 2008 | 7.770 | 8.350 | 7.630 | 7.980 | 279,664 | +0.17(+2.18%) |
Feb 25, 2008 | 7.400 | 7.840 | 7.340 | 7.810 | 222,077 | +0.40(+5.40%) |
Feb 22, 2008 | 7.650 | 7.790 | 7.280 | 7.410 | 304,758 | -0.21(-2.76%) |
Feb 21, 2008 | 7.830 | 7.990 | 7.490 | 7.620 | 316,406 | -0.21(-2.68%) |
Feb 20, 2008 | 7.900 | 8.050 | 7.560 | 7.830 | 237,749 | -0.11(-1.39%) |
Feb 19, 2008 | 7.580 | 8.040 | 7.450 | 7.940 | 628,447 | +0.46(+6.15%) |
Feb 18, 2008 | 8.000 | 8.090 | 7.480 | 7.480 | 538,927 | +0.00(+0.00%) |
Feb 15, 2008 | 8.000 | 8.090 | 7.480 | 7.480 | 538,927 | -0.53(-6.62%) |
Feb 14, 2008 | 8.180 | 8.190 | 7.850 | 8.010 | 398,780 | -0.14(-1.72%) |
Feb 13, 2008 | 7.600 | 8.200 | 7.600 | 8.150 | 412,215 | +0.54(+7.10%) |
Feb 12, 2008 | 7.850 | 7.970 | 7.340 | 7.610 | 212,553 | -0.12(-1.55%) |
Feb 11, 2008 | 7.800 | 8.070 | 7.500 | 7.730 | 249,049 | -0.04(-0.51%) |
Feb 08, 2008 | 7.450 | 8.150 | 7.450 | 7.770 | 314,979 | +0.33(+4.44%) |
Feb 07, 2008 | 7.750 | 7.940 | 7.350 | 7.440 | 240,475 | -0.34(-4.37%) |
Feb 06, 2008 | 7.300 | 8.010 | 7.070 | 7.780 | 540,525 | +0.55(+7.61%) |
Feb 05, 2008 | 7.310 | 7.470 | 7.150 | 7.230 | 191,317 | -0.22(-2.95%) |
Feb 04, 2008 | 7.870 | 7.870 | 7.250 | 7.450 | 322,685 | -0.46(-5.82%) |