Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 9.193 | 9.396 | 9.130 | 9.208 | 2,080,275 | +0.06(+0.68%) |
Apr 29, 2008 | 8.678 | 9.333 | 8.639 | 9.146 | 4,663,260 | +1.01(+12.37%) |
Apr 28, 2008 | 8.100 | 8.569 | 8.100 | 8.139 | 1,921,460 | -0.02(-0.29%) |
Apr 25, 2008 | 8.077 | 8.210 | 7.858 | 8.163 | 1,394,893 | +0.06(+0.77%) |
Apr 24, 2008 | 7.804 | 8.202 | 7.804 | 8.100 | 1,887,954 | +0.30(+3.90%) |
Apr 23, 2008 | 7.819 | 7.890 | 7.687 | 7.796 | 899,294 | +0.02(+0.20%) |
Apr 22, 2008 | 7.843 | 7.929 | 7.671 | 7.780 | 1,068,942 | -0.12(-1.48%) |
Apr 21, 2008 | 7.780 | 7.936 | 7.655 | 7.897 | 569,981 | +0.07(+0.90%) |
Apr 18, 2008 | 7.757 | 7.921 | 7.718 | 7.827 | 539,888 | +0.24(+3.19%) |
Apr 17, 2008 | 7.726 | 7.741 | 7.562 | 7.585 | 389,778 | -0.18(-2.31%) |
Apr 16, 2008 | 7.609 | 7.858 | 7.609 | 7.765 | 952,022 | +0.24(+3.22%) |
Apr 15, 2008 | 7.515 | 7.554 | 7.343 | 7.523 | 988,346 | +0.05(+0.63%) |
Apr 14, 2008 | 7.624 | 7.874 | 7.406 | 7.476 | 721,714 | -0.16(-2.15%) |
Apr 11, 2008 | 7.897 | 7.913 | 7.616 | 7.640 | 792,007 | -0.32(-4.02%) |
Apr 10, 2008 | 7.726 | 8.116 | 7.710 | 7.960 | 1,300,627 | +0.25(+3.24%) |
Apr 09, 2008 | 7.905 | 8.022 | 7.585 | 7.710 | 1,027,657 | -0.20(-2.56%) |
Apr 08, 2008 | 7.866 | 7.999 | 7.866 | 7.913 | 1,022,032 | -0.03(-0.39%) |
Apr 07, 2008 | 8.256 | 8.311 | 7.929 | 7.944 | 888,213 | -0.28(-3.42%) |
Apr 04, 2008 | 8.451 | 8.451 | 8.171 | 8.225 | 751,993 | -0.20(-2.41%) |
Apr 03, 2008 | 8.358 | 8.475 | 8.108 | 8.428 | 873,241 | -0.03(-0.37%) |
Apr 02, 2008 | 8.171 | 8.475 | 8.014 | 8.459 | 1,860,396 | +0.27(+3.24%) |
Apr 01, 2008 | 7.780 | 8.241 | 7.648 | 8.194 | 1,625,374 | +0.55(+7.14%) |
Mar 31, 2008 | 7.648 | 7.734 | 7.445 | 7.648 | 1,560,133 | +0.12(+1.55%) |
Mar 28, 2008 | 7.570 | 7.913 | 7.499 | 7.531 | 1,161,592 | -0.35(-4.46%) |
Mar 27, 2008 | 8.210 | 8.233 | 7.882 | 7.882 | 871,155 | -0.29(-3.53%) |
Mar 26, 2008 | 8.405 | 8.405 | 8.077 | 8.171 | 824,245 | -0.31(-3.68%) |
Mar 25, 2008 | 8.529 | 8.623 | 8.241 | 8.483 | 1,359,852 | -0.02(-0.28%) |
Mar 24, 2008 | 8.178 | 8.647 | 8.139 | 8.506 | 2,327,033 | +0.35(+4.31%) |
Mar 21, 2008 | 7.843 | 8.459 | 7.812 | 8.155 | 3,037,395 | +0.00(+0.00%) |
Mar 20, 2008 | 7.843 | 8.459 | 7.812 | 8.155 | 3,037,395 | +0.44(+5.66%) |
Mar 19, 2008 | 7.827 | 7.952 | 7.679 | 7.718 | 1,170,846 | -0.03(-0.40%) |
Mar 18, 2008 | 7.640 | 7.804 | 7.531 | 7.749 | 1,156,359 | +0.27(+3.65%) |
Mar 17, 2008 | 7.218 | 7.601 | 7.109 | 7.476 | 1,726,965 | +0.02(+0.31%) |
Mar 14, 2008 | 7.585 | 7.694 | 7.296 | 7.453 | 1,271,659 | -0.13(-1.75%) |
Mar 13, 2008 | 7.218 | 7.585 | 7.094 | 7.585 | 1,213,793 | +0.35(+4.85%) |
Mar 12, 2008 | 7.195 | 7.515 | 7.055 | 7.234 | 977,296 | +0.05(+0.76%) |
Mar 11, 2008 | 7.265 | 7.296 | 7.023 | 7.179 | 998,453 | +0.11(+1.55%) |
Mar 10, 2008 | 7.148 | 7.304 | 7.031 | 7.070 | 707,896 | -0.07(-0.98%) |
Mar 07, 2008 | 7.086 | 7.304 | 7.082 | 7.140 | 1,008,818 | -0.06(-0.87%) |
Mar 06, 2008 | 7.468 | 7.468 | 7.055 | 7.203 | 1,355,190 | -0.32(-4.25%) |
Mar 05, 2008 | 7.211 | 7.609 | 7.203 | 7.523 | 1,745,736 | +0.34(+4.67%) |
Mar 04, 2008 | 7.218 | 7.304 | 7.125 | 7.187 | 1,023,544 | -0.11(-1.50%) |
Mar 03, 2008 | 7.257 | 7.414 | 7.125 | 7.296 | 1,608,009 | +0.04(+0.54%) |
Feb 29, 2008 | 7.226 | 7.382 | 7.218 | 7.257 | 1,535,926 | -0.07(-0.96%) |
Feb 28, 2008 | 7.468 | 7.468 | 7.218 | 7.328 | 1,725,877 | -0.05(-0.64%) |
Feb 27, 2008 | 7.655 | 7.757 | 7.296 | 7.375 | 2,033,211 | -0.29(-3.77%) |
Feb 26, 2008 | 7.414 | 7.819 | 7.414 | 7.663 | 1,798,209 | +0.20(+2.61%) |
Feb 25, 2008 | 7.554 | 7.601 | 7.367 | 7.468 | 1,819,358 | -0.13(-1.75%) |
Feb 22, 2008 | 7.468 | 7.624 | 7.375 | 7.601 | 1,897,894 | +0.08(+1.04%) |
Feb 21, 2008 | 7.851 | 7.866 | 7.468 | 7.523 | 2,148,167 | -0.25(-3.21%) |
Feb 20, 2008 | 7.601 | 8.085 | 7.218 | 7.773 | 7,255,148 | -0.55(-6.65%) |
Feb 19, 2008 | 8.803 | 8.974 | 7.999 | 8.327 | 2,529,567 | -0.37(-4.22%) |
Feb 18, 2008 | 8.623 | 8.732 | 8.522 | 8.693 | 761,931 | +0.00(+0.00%) |
Feb 15, 2008 | 8.623 | 8.732 | 8.522 | 8.693 | 761,931 | +0.01(+0.09%) |
Feb 14, 2008 | 9.169 | 9.169 | 8.561 | 8.686 | 906,643 | -0.48(-5.20%) |
Feb 13, 2008 | 8.865 | 9.177 | 8.834 | 9.162 | 1,241,000 | +0.40(+4.54%) |
Feb 12, 2008 | 8.678 | 8.834 | 8.623 | 8.764 | 1,095,342 | +0.12(+1.45%) |
Feb 11, 2008 | 8.350 | 8.694 | 8.155 | 8.639 | 1,772,067 | +0.40(+4.83%) |
Feb 08, 2008 | 8.686 | 8.709 | 8.194 | 8.241 | 1,542,704 | -0.56(-6.38%) |
Feb 07, 2008 | 8.405 | 8.888 | 8.085 | 8.803 | 1,697,924 | +0.34(+3.96%) |
Feb 06, 2008 | 9.021 | 9.029 | 8.405 | 8.467 | 1,519,043 | -0.49(-5.49%) |
Feb 05, 2008 | 9.263 | 9.443 | 8.959 | 8.959 | 863,352 | -0.48(-5.05%) |
Feb 04, 2008 | 9.482 | 9.583 | 9.349 | 9.435 | 1,104,616 | -0.09(-0.90%) |