Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.46 | 10.94 | 10.45 | 10.75 | 238,565 | +0.34(+3.29%) |
Apr 29, 2008 | 10.37 | 10.62 | 10.15 | 10.41 | 134,341 | +0.04(+0.42%) |
Apr 28, 2008 | 10.20 | 10.41 | 10.19 | 10.37 | 97,457 | +0.13(+1.31%) |
Apr 25, 2008 | 10.32 | 10.32 | 9.966 | 10.23 | 110,479 | -0.02(-0.23%) |
Apr 24, 2008 | 9.993 | 10.34 | 9.932 | 10.25 | 321,340 | +0.28(+2.79%) |
Apr 23, 2008 | 9.989 | 10.04 | 9.852 | 9.976 | 185,518 | +0.03(+0.34%) |
Apr 22, 2008 | 9.858 | 10.07 | 9.795 | 9.942 | 130,489 | +0.03(+0.27%) |
Apr 21, 2008 | 10.13 | 10.13 | 9.670 | 9.915 | 166,676 | -0.29(-2.86%) |
Apr 18, 2008 | 10.34 | 10.38 | 10.09 | 10.21 | 232,543 | -0.05(-0.52%) |
Apr 17, 2008 | 10.33 | 10.36 | 10.11 | 10.26 | 109,913 | -0.15(-1.45%) |
Apr 16, 2008 | 10.20 | 10.41 | 10.04 | 10.41 | 184,622 | +0.43(+4.31%) |
Apr 15, 2008 | 9.848 | 10.10 | 9.832 | 9.983 | 83,872 | +0.22(+2.24%) |
Apr 14, 2008 | 9.748 | 10.01 | 9.734 | 9.764 | 96,025 | -0.01(-0.07%) |
Apr 11, 2008 | 9.952 | 10.11 | 9.744 | 9.771 | 96,793 | -0.29(-2.90%) |
Apr 10, 2008 | 9.764 | 10.12 | 9.758 | 10.06 | 220,935 | +0.32(+3.31%) |
Apr 09, 2008 | 10.04 | 10.07 | 9.590 | 9.741 | 159,736 | -0.23(-2.29%) |
Apr 08, 2008 | 9.633 | 10.03 | 9.633 | 9.969 | 163,288 | +0.27(+2.73%) |
Apr 07, 2008 | 9.872 | 10.02 | 9.684 | 9.704 | 247,777 | -0.12(-1.20%) |
Apr 04, 2008 | 10.08 | 10.09 | 9.771 | 9.821 | 291,348 | -0.30(-2.95%) |
Apr 03, 2008 | 10.08 | 10.24 | 10.01 | 10.12 | 336,419 | -0.14(-1.34%) |
Apr 02, 2008 | 10.08 | 10.26 | 9.946 | 10.26 | 281,967 | +0.18(+1.80%) |
Apr 01, 2008 | 10.04 | 10.08 | 9.936 | 10.08 | 259,546 | +0.09(+0.91%) |
Mar 31, 2008 | 9.882 | 10.04 | 9.795 | 9.986 | 190,014 | +0.20(+2.02%) |
Mar 28, 2008 | 9.475 | 9.963 | 9.475 | 9.788 | 165,908 | +0.12(+1.22%) |
Mar 27, 2008 | 9.845 | 9.905 | 9.657 | 9.670 | 234,665 | -0.18(-1.87%) |
Mar 26, 2008 | 9.909 | 9.909 | 9.744 | 9.855 | 270,796 | -0.12(-1.21%) |
Mar 25, 2008 | 9.909 | 9.976 | 9.697 | 9.976 | 165,756 | +0.01(+0.10%) |
Mar 24, 2008 | 9.741 | 9.993 | 9.603 | 9.966 | 143,180 | +0.23(+2.31%) |
Mar 21, 2008 | 9.418 | 9.741 | 9.093 | 9.741 | 544,841 | +0.00(+0.00%) |
Mar 20, 2008 | 9.418 | 9.741 | 9.093 | 9.741 | 544,841 | +0.52(+5.65%) |
Mar 19, 2008 | 9.657 | 9.764 | 9.160 | 9.220 | 230,372 | -0.51(-5.25%) |
Mar 18, 2008 | 9.247 | 9.734 | 9.049 | 9.731 | 122,397 | +0.72(+7.94%) |
Mar 17, 2008 | 8.606 | 9.455 | 8.606 | 9.015 | 102,289 | +0.04(+0.49%) |
Mar 14, 2008 | 9.405 | 9.405 | 8.854 | 8.972 | 59,447 | -0.36(-3.82%) |
Mar 13, 2008 | 9.049 | 9.486 | 9.042 | 9.328 | 115,415 | +0.15(+1.68%) |
Mar 12, 2008 | 9.106 | 9.391 | 8.985 | 9.173 | 173,285 | +0.04(+0.48%) |
Mar 11, 2008 | 8.599 | 9.130 | 8.589 | 9.130 | 107,189 | +0.78(+9.38%) |
Mar 10, 2008 | 8.333 | 8.471 | 8.159 | 8.347 | 41,811 | +0.06(+0.73%) |
Mar 07, 2008 | 8.112 | 8.533 | 8.112 | 8.286 | 54,336 | +0.09(+1.07%) |
Mar 06, 2008 | 8.414 | 8.501 | 8.199 | 8.199 | 96,114 | -0.27(-3.21%) |
Mar 05, 2008 | 8.575 | 8.579 | 8.431 | 8.471 | 93,950 | -0.05(-0.55%) |
Mar 04, 2008 | 8.404 | 8.595 | 8.404 | 8.518 | 126,466 | +0.01(+0.16%) |
Mar 03, 2008 | 8.592 | 8.700 | 8.397 | 8.505 | 98,040 | -0.08(-0.90%) |
Feb 29, 2008 | 8.770 | 9.042 | 8.565 | 8.582 | 117,362 | -0.19(-2.14%) |
Feb 28, 2008 | 8.898 | 9.126 | 8.750 | 8.770 | 60,719 | -0.22(-2.43%) |
Feb 27, 2008 | 9.089 | 9.177 | 8.908 | 8.988 | 37,003 | -0.21(-2.26%) |
Feb 26, 2008 | 9.156 | 9.395 | 8.951 | 9.197 | 80,043 | -0.04(-0.44%) |
Feb 25, 2008 | 9.039 | 9.264 | 8.881 | 9.237 | 51,877 | +0.22(+2.42%) |
Feb 22, 2008 | 8.938 | 9.207 | 8.740 | 9.019 | 91,857 | +0.11(+1.21%) |
Feb 21, 2008 | 9.220 | 9.405 | 8.904 | 8.911 | 108,151 | -0.30(-3.25%) |
Feb 20, 2008 | 8.871 | 9.227 | 8.834 | 9.210 | 40,042 | +0.30(+3.32%) |
Feb 19, 2008 | 9.042 | 9.203 | 8.864 | 8.915 | 60,010 | +0.01(+0.11%) |
Feb 18, 2008 | 9.042 | 9.116 | 8.820 | 8.904 | 101,262 | +0.00(+0.00%) |
Feb 15, 2008 | 9.042 | 9.116 | 8.820 | 8.904 | 101,262 | -0.13(-1.41%) |
Feb 14, 2008 | 9.536 | 9.536 | 9.005 | 9.032 | 81,461 | -0.50(-5.22%) |
Feb 13, 2008 | 9.314 | 9.573 | 9.190 | 9.529 | 119,601 | +0.29(+3.13%) |
Feb 12, 2008 | 9.113 | 9.308 | 8.847 | 9.240 | 48,021 | +0.16(+1.74%) |
Feb 11, 2008 | 9.116 | 9.234 | 8.817 | 9.082 | 66,747 | -0.05(-0.52%) |
Feb 08, 2008 | 9.284 | 9.284 | 8.921 | 9.130 | 53,767 | -0.17(-1.81%) |
Feb 07, 2008 | 8.901 | 9.486 | 8.898 | 9.297 | 112,325 | +0.36(+4.06%) |
Feb 06, 2008 | 9.163 | 9.371 | 8.894 | 8.935 | 48,703 | -0.17(-1.88%) |
Feb 05, 2008 | 9.136 | 9.261 | 8.988 | 9.106 | 80,463 | -0.15(-1.60%) |
Feb 04, 2008 | 9.576 | 9.576 | 9.250 | 9.254 | 84,030 | -0.37(-3.84%) |