Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.358 | 7.470 | 6.902 | 6.954 | 1,192,475 | -0.37(-5.00%) |
Apr 29, 2008 | 7.029 | 7.358 | 6.977 | 7.321 | 1,299,008 | +0.23(+3.27%) |
Apr 28, 2008 | 7.104 | 7.291 | 6.834 | 7.089 | 1,927,068 | +0.00(+0.00%) |
Apr 25, 2008 | 6.812 | 7.186 | 6.722 | 7.089 | 2,494,600 | +0.31(+4.64%) |
Apr 24, 2008 | 7.051 | 7.171 | 6.640 | 6.775 | 2,414,359 | -0.45(-6.21%) |
Apr 23, 2008 | 7.485 | 7.492 | 6.999 | 7.223 | 1,795,901 | -0.26(-3.50%) |
Apr 22, 2008 | 7.904 | 8.091 | 7.463 | 7.485 | 1,367,197 | -0.41(-5.21%) |
Apr 21, 2008 | 8.270 | 8.270 | 7.896 | 7.896 | 555,864 | -0.56(-6.63%) |
Apr 18, 2008 | 7.993 | 8.786 | 7.993 | 8.457 | 1,294,179 | +0.60(+7.61%) |
Apr 17, 2008 | 7.866 | 7.874 | 7.455 | 7.859 | 1,902,861 | -0.03(-0.38%) |
Apr 16, 2008 | 7.702 | 8.128 | 7.702 | 7.889 | 1,045,622 | +0.28(+3.74%) |
Apr 15, 2008 | 7.552 | 7.844 | 7.433 | 7.605 | 761,526 | +0.09(+1.19%) |
Apr 14, 2008 | 7.717 | 7.784 | 7.470 | 7.515 | 751,983 | -0.12(-1.57%) |
Apr 11, 2008 | 7.627 | 8.076 | 7.597 | 7.635 | 512,753 | -0.22(-2.85%) |
Apr 10, 2008 | 7.717 | 8.076 | 7.545 | 7.859 | 692,436 | +0.16(+2.04%) |
Apr 09, 2008 | 8.158 | 8.390 | 7.694 | 7.702 | 622,950 | -0.49(-6.02%) |
Apr 08, 2008 | 8.180 | 8.345 | 7.949 | 8.195 | 1,010,453 | -0.08(-0.99%) |
Apr 07, 2008 | 8.195 | 8.494 | 8.038 | 8.278 | 912,522 | +0.19(+2.41%) |
Apr 04, 2008 | 8.083 | 8.173 | 7.724 | 8.083 | 2,192,958 | -0.05(-0.64%) |
Apr 03, 2008 | 8.046 | 8.300 | 7.896 | 8.136 | 1,318,647 | -0.04(-0.55%) |
Apr 02, 2008 | 8.270 | 8.412 | 8.076 | 8.180 | 1,235,575 | -0.13(-1.62%) |
Apr 01, 2008 | 8.128 | 8.719 | 8.128 | 8.315 | 1,405,822 | +0.40(+5.00%) |
Mar 31, 2008 | 7.769 | 8.203 | 7.769 | 7.919 | 1,626,753 | +0.13(+1.63%) |
Mar 28, 2008 | 8.061 | 8.218 | 7.687 | 7.792 | 1,501,296 | -0.29(-3.61%) |
Mar 27, 2008 | 8.360 | 8.450 | 8.031 | 8.083 | 1,533,343 | -0.28(-3.31%) |
Mar 26, 2008 | 8.958 | 8.973 | 8.345 | 8.360 | 1,510,486 | -0.61(-6.76%) |
Mar 25, 2008 | 8.689 | 8.973 | 8.607 | 8.966 | 3,879,350 | +0.22(+2.57%) |
Mar 24, 2008 | 8.337 | 9.175 | 8.308 | 8.741 | 2,635,833 | +0.55(+6.66%) |
Mar 21, 2008 | 8.293 | 8.524 | 7.590 | 8.195 | 5,180,880 | +0.00(+0.00%) |
Mar 20, 2008 | 8.293 | 8.524 | 7.590 | 8.195 | 5,180,880 | -0.17(-2.06%) |
Mar 19, 2008 | 8.532 | 8.666 | 8.278 | 8.367 | 1,571,086 | -0.12(-1.41%) |
Mar 18, 2008 | 8.308 | 8.487 | 7.911 | 8.487 | 3,815,358 | +0.78(+10.09%) |
Mar 17, 2008 | 9.796 | 9.803 | 7.627 | 7.709 | 4,336,736 | -2.39(-23.63%) |
Mar 14, 2008 | 10.67 | 10.81 | 9.990 | 10.09 | 1,521,756 | -0.55(-5.20%) |
Mar 13, 2008 | 10.34 | 10.78 | 9.960 | 10.65 | 755,669 | +0.14(+1.35%) |
Mar 12, 2008 | 10.64 | 11.13 | 10.36 | 10.51 | 1,549,573 | -0.11(-1.06%) |
Mar 11, 2008 | 10.10 | 10.66 | 9.818 | 10.62 | 1,692,608 | +0.76(+7.66%) |
Mar 10, 2008 | 9.773 | 9.964 | 9.654 | 9.863 | 1,084,741 | +0.10(+1.07%) |
Mar 07, 2008 | 9.721 | 10.07 | 9.609 | 9.758 | 1,550,890 | -0.05(-0.53%) |
Mar 06, 2008 | 10.13 | 10.33 | 9.796 | 9.811 | 725,878 | -0.40(-3.88%) |
Mar 05, 2008 | 10.21 | 10.62 | 10.05 | 10.21 | 1,579,615 | +0.04(+0.37%) |
Mar 04, 2008 | 10.09 | 10.31 | 9.758 | 10.17 | 1,492,121 | +0.00(+0.00%) |
Mar 03, 2008 | 10.34 | 10.51 | 10.06 | 10.17 | 1,502,874 | -0.13(-1.23%) |
Feb 29, 2008 | 10.75 | 11.04 | 10.03 | 10.30 | 2,727,361 | -0.61(-5.56%) |
Feb 28, 2008 | 12.06 | 12.06 | 10.82 | 10.90 | 2,643,683 | -1.11(-9.27%) |
Feb 27, 2008 | 11.92 | 12.22 | 11.82 | 12.02 | 1,961,470 | -0.05(-0.43%) |
Feb 26, 2008 | 11.75 | 12.16 | 11.71 | 12.07 | 2,223,906 | +0.19(+1.64%) |
Feb 25, 2008 | 11.23 | 11.97 | 10.95 | 11.87 | 2,799,555 | +0.60(+5.31%) |
Feb 22, 2008 | 11.11 | 11.28 | 9.683 | 11.28 | 6,197,496 | +0.27(+2.45%) |
Feb 21, 2008 | 12.52 | 12.83 | 10.61 | 11.01 | 8,142,506 | -3.99(-26.58%) |
Feb 20, 2008 | 14.70 | 15.16 | 14.54 | 14.99 | 1,581,802 | +0.16(+1.06%) |
Feb 19, 2008 | 15.46 | 15.52 | 14.81 | 14.84 | 1,037,636 | -0.40(-2.60%) |
Feb 18, 2008 | 15.67 | 15.70 | 15.08 | 15.23 | 1,142,590 | +0.00(+0.00%) |
Feb 15, 2008 | 15.67 | 15.70 | 15.08 | 15.23 | 1,142,590 | -0.43(-2.77%) |
Feb 14, 2008 | 15.71 | 15.85 | 15.52 | 15.67 | 771,016 | -0.03(-0.19%) |
Feb 13, 2008 | 16.22 | 16.22 | 15.64 | 15.70 | 1,069,260 | -0.34(-2.14%) |
Feb 12, 2008 | 15.94 | 16.04 | 15.71 | 16.04 | 1,626,942 | +0.30(+1.90%) |
Feb 11, 2008 | 15.64 | 15.88 | 15.25 | 15.74 | 625,543 | +0.13(+0.86%) |
Feb 08, 2008 | 15.94 | 16.29 | 15.55 | 15.61 | 864,812 | -0.43(-2.70%) |
Feb 07, 2008 | 16.14 | 16.45 | 15.81 | 16.04 | 892,129 | -0.16(-0.97%) |
Feb 06, 2008 | 16.68 | 16.90 | 16.17 | 16.20 | 679,731 | -0.32(-1.95%) |
Feb 05, 2008 | 16.89 | 17.27 | 16.48 | 16.52 | 779,908 | -0.73(-4.25%) |
Feb 04, 2008 | 17.69 | 17.69 | 17.06 | 17.25 | 723,131 | -0.46(-2.58%) |