Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.67 | 11.08 | 10.65 | 10.79 | 590,556 | +0.14(+1.27%) |
Apr 29, 2008 | 10.57 | 10.69 | 10.44 | 10.66 | 214,405 | +0.05(+0.51%) |
Apr 28, 2008 | 10.39 | 10.70 | 10.30 | 10.61 | 322,902 | +0.14(+1.38%) |
Apr 25, 2008 | 10.67 | 10.67 | 10.12 | 10.46 | 489,091 | -0.14(-1.32%) |
Apr 24, 2008 | 10.20 | 10.61 | 10.00 | 10.60 | 533,728 | +0.44(+4.36%) |
Apr 23, 2008 | 10.24 | 10.30 | 10.02 | 10.16 | 369,112 | -0.04(-0.35%) |
Apr 22, 2008 | 10.00 | 10.19 | 9.981 | 10.19 | 497,999 | +0.18(+1.81%) |
Apr 21, 2008 | 9.629 | 10.09 | 9.629 | 10.01 | 602,195 | +0.34(+3.50%) |
Apr 18, 2008 | 9.651 | 9.719 | 9.497 | 9.674 | 563,572 | +0.18(+1.90%) |
Apr 17, 2008 | 9.791 | 9.891 | 9.466 | 9.493 | 637,917 | -0.32(-3.27%) |
Apr 16, 2008 | 9.271 | 9.877 | 9.271 | 9.814 | 829,415 | +0.60(+6.47%) |
Apr 15, 2008 | 9.362 | 9.375 | 9.014 | 9.217 | 699,242 | -0.12(-1.31%) |
Apr 14, 2008 | 9.258 | 9.705 | 9.222 | 9.339 | 1,668,683 | +0.12(+1.27%) |
Apr 11, 2008 | 9.846 | 9.873 | 9.204 | 9.222 | 856,857 | -0.72(-7.27%) |
Apr 10, 2008 | 9.683 | 9.945 | 9.561 | 9.945 | 991,933 | +0.28(+2.85%) |
Apr 09, 2008 | 10.21 | 10.26 | 9.633 | 9.669 | 1,015,604 | -0.50(-4.93%) |
Apr 08, 2008 | 10.14 | 10.26 | 10.02 | 10.17 | 1,358,710 | +0.02(+0.18%) |
Apr 07, 2008 | 10.28 | 10.28 | 10.13 | 10.15 | 2,722,239 | -0.02(-0.18%) |
Apr 04, 2008 | 10.24 | 10.30 | 10.11 | 10.17 | 531,686 | -0.09(-0.88%) |
Apr 03, 2008 | 10.10 | 10.26 | 10.06 | 10.26 | 797,164 | +0.17(+1.70%) |
Apr 02, 2008 | 9.868 | 10.33 | 9.868 | 10.09 | 471,429 | +0.11(+1.09%) |
Apr 01, 2008 | 9.814 | 10.07 | 9.746 | 9.981 | 565,207 | +0.39(+4.05%) |
Mar 31, 2008 | 9.407 | 9.678 | 9.375 | 9.592 | 238,249 | +0.11(+1.14%) |
Mar 28, 2008 | 9.633 | 9.773 | 9.430 | 9.484 | 436,902 | -0.15(-1.55%) |
Mar 27, 2008 | 9.868 | 9.868 | 9.615 | 9.633 | 422,080 | -0.20(-2.02%) |
Mar 26, 2008 | 10.09 | 10.13 | 9.742 | 9.832 | 592,417 | -0.34(-3.33%) |
Mar 25, 2008 | 9.900 | 10.25 | 9.502 | 10.17 | 695,504 | +0.29(+2.97%) |
Mar 24, 2008 | 9.701 | 9.891 | 9.168 | 9.877 | 951,761 | +0.03(+0.32%) |
Mar 21, 2008 | 9.651 | 9.873 | 9.399 | 9.846 | 751,527 | +0.00(+0.00%) |
Mar 20, 2008 | 9.651 | 9.873 | 9.399 | 9.846 | 751,084 | +0.41(+4.36%) |
Mar 19, 2008 | 9.755 | 9.873 | 9.434 | 9.434 | 253,513 | -0.23(-2.39%) |
Mar 18, 2008 | 9.520 | 9.692 | 9.235 | 9.665 | 274,529 | +0.37(+3.99%) |
Mar 17, 2008 | 9.154 | 9.488 | 9.109 | 9.294 | 360,803 | -0.14(-1.44%) |
Mar 14, 2008 | 9.796 | 9.796 | 9.308 | 9.430 | 230,153 | -0.30(-3.11%) |
Mar 13, 2008 | 9.403 | 9.841 | 9.398 | 9.733 | 297,314 | +0.23(+2.38%) |
Mar 12, 2008 | 9.674 | 9.846 | 9.507 | 9.507 | 337,354 | -0.20(-2.09%) |
Mar 11, 2008 | 9.583 | 9.814 | 9.380 | 9.710 | 381,376 | +0.35(+3.77%) |
Mar 10, 2008 | 9.285 | 9.466 | 9.199 | 9.357 | 360,361 | +0.09(+0.93%) |
Mar 07, 2008 | 9.199 | 9.425 | 9.154 | 9.271 | 460,572 | -0.05(-0.49%) |
Mar 06, 2008 | 9.330 | 9.366 | 9.163 | 9.317 | 330,054 | -0.03(-0.34%) |
Mar 05, 2008 | 9.448 | 9.516 | 9.303 | 9.348 | 240,019 | -0.04(-0.39%) |
Mar 04, 2008 | 9.271 | 9.484 | 9.267 | 9.384 | 311,030 | +0.12(+1.27%) |
Mar 03, 2008 | 9.430 | 9.497 | 9.177 | 9.267 | 403,394 | -0.14(-1.49%) |
Feb 29, 2008 | 9.407 | 9.488 | 9.317 | 9.407 | 242,010 | -0.13(-1.33%) |
Feb 28, 2008 | 9.538 | 9.669 | 9.470 | 9.534 | 352,618 | -0.12(-1.26%) |
Feb 27, 2008 | 9.583 | 9.733 | 9.412 | 9.656 | 338,239 | -0.08(-0.84%) |
Feb 26, 2008 | 9.606 | 9.945 | 9.583 | 9.737 | 220,773 | +0.09(+0.98%) |
Feb 25, 2008 | 9.597 | 9.696 | 9.470 | 9.642 | 295,323 | +0.07(+0.71%) |
Feb 22, 2008 | 9.475 | 9.601 | 9.416 | 9.574 | 272,910 | +0.10(+1.05%) |
Feb 21, 2008 | 9.864 | 9.864 | 9.448 | 9.475 | 379,607 | -0.34(-3.45%) |
Feb 20, 2008 | 9.538 | 9.832 | 9.493 | 9.814 | 405,489 | +0.24(+2.50%) |
Feb 19, 2008 | 9.818 | 9.841 | 9.574 | 9.574 | 347,973 | -0.07(-0.70%) |
Feb 18, 2008 | 9.818 | 9.913 | 9.561 | 9.642 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.818 | 9.913 | 9.561 | 9.642 | 299,748 | -0.24(-2.47%) |
Feb 14, 2008 | 9.267 | 9.945 | 9.267 | 9.886 | 717,404 | -0.36(-3.53%) |
Feb 13, 2008 | 10.32 | 10.36 | 10.13 | 10.25 | 270,547 | +0.01(+0.13%) |
Feb 12, 2008 | 10.43 | 10.53 | 10.06 | 10.23 | 395,811 | -0.23(-2.20%) |
Feb 11, 2008 | 9.751 | 10.57 | 9.642 | 10.46 | 679,576 | +0.68(+6.93%) |
Feb 08, 2008 | 9.832 | 10.04 | 9.728 | 9.787 | 249,089 | -0.09(-0.87%) |
Feb 07, 2008 | 10.17 | 10.21 | 9.751 | 9.873 | 421,859 | -0.37(-3.58%) |
Feb 06, 2008 | 9.999 | 10.37 | 9.959 | 10.24 | 662,607 | +0.38(+3.90%) |
Feb 05, 2008 | 9.990 | 10.22 | 9.832 | 9.855 | 509,173 | -0.25(-2.46%) |
Feb 04, 2008 | 9.900 | 10.17 | 9.705 | 10.10 | 501,158 | +0.16(+1.59%) |