Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.43 | 10.92 | 10.43 | 10.73 | 239,080 | +0.34(+3.29%) |
Apr 29, 2008 | 10.35 | 10.60 | 10.13 | 10.39 | 134,631 | +0.04(+0.42%) |
Apr 28, 2008 | 10.18 | 10.39 | 10.17 | 10.34 | 97,667 | +0.13(+1.31%) |
Apr 25, 2008 | 10.30 | 10.30 | 9.944 | 10.21 | 110,717 | -0.02(-0.23%) |
Apr 24, 2008 | 9.971 | 10.32 | 9.911 | 10.23 | 322,033 | +0.28(+2.80%) |
Apr 23, 2008 | 9.968 | 10.01 | 9.830 | 9.954 | 185,919 | +0.03(+0.34%) |
Apr 22, 2008 | 9.837 | 10.04 | 9.773 | 9.921 | 130,770 | +0.03(+0.27%) |
Apr 21, 2008 | 10.11 | 10.11 | 9.649 | 9.894 | 167,036 | -0.29(-2.86%) |
Apr 18, 2008 | 10.32 | 10.36 | 10.07 | 10.19 | 233,044 | -0.05(-0.52%) |
Apr 17, 2008 | 10.31 | 10.34 | 10.09 | 10.24 | 110,150 | -0.15(-1.45%) |
Apr 16, 2008 | 10.18 | 10.39 | 10.02 | 10.39 | 185,021 | +0.43(+4.31%) |
Apr 15, 2008 | 9.827 | 10.08 | 9.810 | 9.961 | 84,053 | +0.22(+2.24%) |
Apr 14, 2008 | 9.727 | 9.991 | 9.713 | 9.743 | 96,232 | -0.01(-0.07%) |
Apr 11, 2008 | 9.931 | 10.09 | 9.723 | 9.750 | 97,002 | -0.29(-2.90%) |
Apr 10, 2008 | 9.743 | 10.10 | 9.737 | 10.04 | 221,411 | +0.32(+3.31%) |
Apr 09, 2008 | 10.02 | 10.05 | 9.569 | 9.720 | 160,081 | -0.23(-2.29%) |
Apr 08, 2008 | 9.613 | 10.01 | 9.613 | 9.948 | 163,640 | +0.26(+2.73%) |
Apr 07, 2008 | 9.851 | 9.995 | 9.663 | 9.683 | 248,311 | -0.12(-1.20%) |
Apr 04, 2008 | 10.05 | 10.07 | 9.750 | 9.800 | 291,976 | -0.30(-2.95%) |
Apr 03, 2008 | 10.05 | 10.22 | 9.985 | 10.10 | 337,145 | -0.14(-1.34%) |
Apr 02, 2008 | 10.05 | 10.24 | 9.924 | 10.24 | 282,575 | +0.18(+1.80%) |
Apr 01, 2008 | 10.01 | 10.05 | 9.914 | 10.05 | 260,105 | +0.09(+0.91%) |
Mar 31, 2008 | 9.861 | 10.02 | 9.773 | 9.965 | 190,424 | +0.20(+2.02%) |
Mar 28, 2008 | 9.455 | 9.941 | 9.455 | 9.767 | 166,266 | +0.12(+1.22%) |
Mar 27, 2008 | 9.824 | 9.884 | 9.636 | 9.649 | 235,172 | -0.18(-1.87%) |
Mar 26, 2008 | 9.887 | 9.887 | 9.723 | 9.834 | 271,380 | -0.12(-1.21%) |
Mar 25, 2008 | 9.887 | 9.954 | 9.676 | 9.954 | 166,114 | +0.01(+0.10%) |
Mar 24, 2008 | 9.720 | 9.971 | 9.582 | 9.944 | 143,489 | +0.22(+2.31%) |
Mar 21, 2008 | 9.398 | 9.720 | 9.073 | 9.720 | 546,017 | +0.00(+0.00%) |
Mar 20, 2008 | 9.398 | 9.720 | 9.073 | 9.720 | 546,017 | +0.52(+5.65%) |
Mar 19, 2008 | 9.636 | 9.743 | 9.140 | 9.200 | 230,869 | -0.51(-5.25%) |
Mar 18, 2008 | 9.227 | 9.713 | 9.029 | 9.710 | 122,661 | +0.71(+7.94%) |
Mar 17, 2008 | 8.587 | 9.435 | 8.587 | 8.996 | 102,510 | +0.04(+0.49%) |
Mar 14, 2008 | 9.385 | 9.385 | 8.835 | 8.952 | 59,576 | -0.36(-3.82%) |
Mar 13, 2008 | 9.029 | 9.465 | 9.023 | 9.308 | 115,664 | +0.15(+1.68%) |
Mar 12, 2008 | 9.086 | 9.371 | 8.966 | 9.153 | 173,659 | +0.04(+0.48%) |
Mar 11, 2008 | 8.580 | 9.110 | 8.570 | 9.110 | 107,421 | +0.78(+9.38%) |
Mar 10, 2008 | 8.316 | 8.453 | 8.141 | 8.329 | 41,901 | +0.06(+0.73%) |
Mar 07, 2008 | 8.094 | 8.515 | 8.094 | 8.269 | 54,453 | +0.09(+1.07%) |
Mar 06, 2008 | 8.396 | 8.483 | 8.181 | 8.181 | 96,322 | -0.27(-3.21%) |
Mar 05, 2008 | 8.557 | 8.560 | 8.413 | 8.453 | 94,153 | -0.05(-0.55%) |
Mar 04, 2008 | 8.386 | 8.577 | 8.386 | 8.500 | 126,739 | +0.01(+0.16%) |
Mar 03, 2008 | 8.574 | 8.681 | 8.379 | 8.486 | 98,252 | -0.08(-0.90%) |
Feb 29, 2008 | 8.751 | 9.023 | 8.547 | 8.564 | 117,615 | -0.19(-2.14%) |
Feb 28, 2008 | 8.879 | 9.106 | 8.731 | 8.751 | 60,850 | -0.22(-2.43%) |
Feb 27, 2008 | 9.070 | 9.157 | 8.889 | 8.969 | 37,082 | -0.21(-2.26%) |
Feb 26, 2008 | 9.137 | 9.375 | 8.932 | 9.177 | 80,216 | -0.04(-0.44%) |
Feb 25, 2008 | 9.019 | 9.244 | 8.862 | 9.217 | 51,988 | +0.22(+2.42%) |
Feb 22, 2008 | 8.919 | 9.187 | 8.721 | 8.999 | 92,055 | +0.11(+1.21%) |
Feb 21, 2008 | 9.200 | 9.385 | 8.885 | 8.892 | 108,384 | -0.30(-3.25%) |
Feb 20, 2008 | 8.852 | 9.207 | 8.815 | 9.190 | 40,129 | +0.29(+3.32%) |
Feb 19, 2008 | 9.023 | 9.184 | 8.845 | 8.895 | 60,140 | +0.01(+0.11%) |
Feb 18, 2008 | 9.023 | 9.096 | 8.801 | 8.885 | 101,480 | +0.00(+0.00%) |
Feb 15, 2008 | 9.023 | 9.096 | 8.801 | 8.885 | 101,480 | -0.13(-1.41%) |
Feb 14, 2008 | 9.515 | 9.515 | 8.986 | 9.013 | 81,636 | -0.50(-5.22%) |
Feb 13, 2008 | 9.294 | 9.552 | 9.170 | 9.509 | 119,859 | +0.29(+3.13%) |
Feb 12, 2008 | 9.093 | 9.287 | 8.828 | 9.220 | 48,125 | +0.16(+1.74%) |
Feb 11, 2008 | 9.096 | 9.214 | 8.798 | 9.063 | 66,891 | -0.05(-0.52%) |
Feb 08, 2008 | 9.264 | 9.264 | 8.902 | 9.110 | 53,883 | -0.17(-1.81%) |
Feb 07, 2008 | 8.882 | 9.465 | 8.879 | 9.277 | 112,567 | +0.36(+4.06%) |
Feb 06, 2008 | 9.143 | 9.351 | 8.875 | 8.915 | 48,808 | -0.17(-1.88%) |
Feb 05, 2008 | 9.117 | 9.241 | 8.969 | 9.086 | 80,637 | -0.15(-1.60%) |
Feb 04, 2008 | 9.556 | 9.556 | 9.231 | 9.234 | 84,211 | -0.37(-3.84%) |