Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 9.198 | 9.356 | 8.995 | 9.210 | 1,402,394 | +0.02(+0.18%) |
Apr 29, 2008 | 9.595 | 9.595 | 9.125 | 9.194 | 1,534,222 | -0.45(-4.70%) |
Apr 28, 2008 | 9.206 | 9.700 | 9.206 | 9.648 | 1,606,604 | +0.27(+2.90%) |
Apr 25, 2008 | 9.696 | 9.696 | 9.092 | 9.376 | 4,036,726 | -0.18(-1.91%) |
Apr 24, 2008 | 10.93 | 10.93 | 9.117 | 9.558 | 8,782,698 | -1.55(-13.94%) |
Apr 23, 2008 | 11.24 | 11.24 | 11.03 | 11.11 | 1,123,081 | -0.04(-0.33%) |
Apr 22, 2008 | 11.14 | 11.26 | 11.09 | 11.14 | 1,158,378 | +0.05(+0.44%) |
Apr 21, 2008 | 11.20 | 11.20 | 10.98 | 11.09 | 1,511,561 | +0.09(+0.85%) |
Apr 18, 2008 | 11.16 | 11.20 | 10.90 | 11.00 | 1,906,840 | +0.01(+0.07%) |
Apr 17, 2008 | 10.78 | 11.04 | 10.77 | 10.99 | 1,486,982 | +0.25(+2.34%) |
Apr 16, 2008 | 10.73 | 10.87 | 10.47 | 10.74 | 1,552,098 | +0.17(+1.61%) |
Apr 15, 2008 | 10.47 | 10.58 | 10.33 | 10.57 | 1,480,499 | +0.25(+2.43%) |
Apr 14, 2008 | 10.22 | 10.33 | 10.15 | 10.32 | 1,144,042 | +0.21(+2.08%) |
Apr 11, 2008 | 9.927 | 10.11 | 9.672 | 10.11 | 1,301,853 | +0.06(+0.61%) |
Apr 10, 2008 | 10.12 | 10.22 | 10.00 | 10.05 | 1,150,960 | -0.11(-1.12%) |
Apr 09, 2008 | 10.05 | 10.29 | 10.02 | 10.16 | 1,646,116 | +0.21(+2.16%) |
Apr 08, 2008 | 10.13 | 10.13 | 9.806 | 9.947 | 1,774,802 | +0.03(+0.29%) |
Apr 07, 2008 | 10.23 | 10.23 | 9.826 | 9.919 | 2,796,642 | +0.58(+6.25%) |
Apr 04, 2008 | 9.299 | 9.421 | 9.218 | 9.336 | 1,299,725 | +0.19(+2.04%) |
Apr 03, 2008 | 9.133 | 9.218 | 9.048 | 9.149 | 820,552 | +0.06(+0.62%) |
Apr 02, 2008 | 8.914 | 9.092 | 8.833 | 9.092 | 903,318 | +0.17(+1.95%) |
Apr 01, 2008 | 9.036 | 9.036 | 8.760 | 8.918 | 800,864 | -0.06(-0.63%) |
Mar 31, 2008 | 8.918 | 9.117 | 8.837 | 8.975 | 959,431 | -0.02(-0.23%) |
Mar 28, 2008 | 9.137 | 9.137 | 8.938 | 8.995 | 667,198 | +0.04(+0.45%) |
Mar 27, 2008 | 9.194 | 9.194 | 8.934 | 8.955 | 1,495,067 | -0.10(-1.12%) |
Mar 26, 2008 | 8.910 | 9.080 | 8.813 | 9.056 | 1,414,455 | +0.27(+3.04%) |
Mar 25, 2008 | 8.712 | 8.853 | 8.509 | 8.789 | 1,037,205 | +0.33(+3.93%) |
Mar 24, 2008 | 8.270 | 8.537 | 8.213 | 8.456 | 1,135,695 | +0.19(+2.25%) |
Mar 21, 2008 | 8.574 | 8.602 | 8.055 | 8.270 | 3,091,984 | +0.00(+0.00%) |
Mar 20, 2008 | 8.574 | 8.602 | 8.055 | 8.270 | 3,091,984 | -0.38(-4.40%) |
Mar 19, 2008 | 8.849 | 8.853 | 8.630 | 8.651 | 1,515,317 | -0.25(-2.78%) |
Mar 18, 2008 | 8.991 | 9.015 | 8.691 | 8.898 | 899,982 | +0.19(+2.14%) |
Mar 17, 2008 | 8.772 | 8.995 | 8.570 | 8.712 | 1,337,789 | -0.19(-2.09%) |
Mar 14, 2008 | 8.817 | 8.955 | 8.712 | 8.898 | 1,167,162 | +0.11(+1.20%) |
Mar 13, 2008 | 8.290 | 8.797 | 8.290 | 8.793 | 2,222,689 | +0.32(+3.83%) |
Mar 12, 2008 | 8.894 | 8.914 | 8.104 | 8.468 | 3,937,750 | -0.51(-5.64%) |
Mar 11, 2008 | 9.198 | 9.279 | 8.630 | 8.975 | 2,601,581 | -0.09(-1.03%) |
Mar 10, 2008 | 9.190 | 9.364 | 9.015 | 9.068 | 3,866,982 | -0.05(-0.53%) |
Mar 07, 2008 | 8.663 | 9.121 | 8.614 | 9.117 | 5,060,784 | +0.55(+6.38%) |
Mar 06, 2008 | 8.606 | 9.380 | 8.306 | 8.570 | 8,642,709 | +0.71(+9.02%) |
Mar 05, 2008 | 7.622 | 7.861 | 7.622 | 7.861 | 606,710 | +0.30(+4.02%) |
Mar 04, 2008 | 7.759 | 7.808 | 7.557 | 7.557 | 601,048 | -0.16(-2.10%) |
Mar 03, 2008 | 7.699 | 7.836 | 7.626 | 7.719 | 570,371 | +0.00(+0.05%) |
Feb 29, 2008 | 7.796 | 7.796 | 7.581 | 7.715 | 529,945 | -0.07(-0.94%) |
Feb 28, 2008 | 7.658 | 7.828 | 7.658 | 7.788 | 666,998 | +0.12(+1.59%) |
Feb 27, 2008 | 7.820 | 7.861 | 7.581 | 7.666 | 752,282 | -0.15(-1.97%) |
Feb 26, 2008 | 7.670 | 7.873 | 7.618 | 7.820 | 1,085,303 | +0.16(+2.12%) |
Feb 25, 2008 | 7.569 | 7.674 | 7.536 | 7.658 | 861,540 | +0.12(+1.66%) |
Feb 22, 2008 | 7.293 | 7.581 | 7.293 | 7.533 | 572,575 | -0.07(-0.89%) |
Feb 21, 2008 | 7.715 | 7.763 | 7.435 | 7.601 | 956,432 | -0.04(-0.48%) |
Feb 20, 2008 | 7.557 | 7.699 | 7.419 | 7.638 | 1,212,699 | +0.15(+2.06%) |
Feb 19, 2008 | 7.407 | 7.536 | 7.342 | 7.484 | 842,176 | +0.22(+3.01%) |
Feb 18, 2008 | 7.208 | 7.310 | 7.208 | 7.265 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.208 | 7.310 | 7.208 | 7.265 | 804,139 | +0.06(+0.79%) |
Feb 14, 2008 | 7.156 | 7.233 | 7.111 | 7.208 | 616,164 | +0.10(+1.43%) |
Feb 13, 2008 | 7.111 | 7.156 | 7.026 | 7.107 | 498,308 | +0.03(+0.40%) |
Feb 12, 2008 | 7.083 | 7.111 | 6.989 | 7.079 | 602,346 | +0.01(+0.11%) |
Feb 11, 2008 | 6.989 | 7.111 | 6.985 | 7.071 | 696,784 | +0.09(+1.22%) |
Feb 08, 2008 | 6.848 | 6.985 | 6.848 | 6.985 | 571,489 | +0.14(+2.01%) |
Feb 07, 2008 | 6.827 | 6.880 | 6.726 | 6.848 | 410,921 | +0.04(+0.54%) |
Feb 06, 2008 | 6.908 | 6.967 | 6.791 | 6.811 | 503,895 | -0.10(-1.41%) |
Feb 05, 2008 | 6.888 | 7.026 | 6.888 | 6.908 | 454,407 | -0.02(-0.35%) |
Feb 04, 2008 | 7.010 | 7.010 | 6.904 | 6.933 | 498,209 | +0.00(+0.06%) |