Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.235 | 7.631 | 7.077 | 7.490 | 17,286,062 | +0.24(+3.28%) |
Apr 29, 2008 | 6.469 | 7.253 | 6.469 | 7.253 | 21,270,926 | +0.92(+14.60%) |
Apr 28, 2008 | 6.117 | 6.364 | 6.003 | 6.329 | 9,572,505 | +0.16(+2.57%) |
Apr 25, 2008 | 6.258 | 6.425 | 5.906 | 6.170 | 13,064,089 | -0.22(-3.44%) |
Apr 24, 2008 | 6.100 | 6.505 | 5.783 | 6.390 | 22,005,690 | +0.63(+11.01%) |
Apr 23, 2008 | 6.100 | 6.329 | 5.721 | 5.756 | 24,399,196 | -0.23(-3.82%) |
Apr 22, 2008 | 7.042 | 7.130 | 5.897 | 5.985 | 22,823,176 | -1.23(-17.07%) |
Apr 21, 2008 | 7.579 | 7.684 | 7.147 | 7.218 | 7,245,561 | -0.48(-6.29%) |
Apr 18, 2008 | 7.746 | 7.975 | 7.623 | 7.702 | 9,255,259 | +0.18(+2.34%) |
Apr 17, 2008 | 7.605 | 7.728 | 7.394 | 7.526 | 7,307,998 | -0.06(-0.81%) |
Apr 16, 2008 | 8.054 | 8.274 | 7.561 | 7.587 | 23,257,838 | -0.48(-5.90%) |
Apr 15, 2008 | 9.462 | 9.585 | 7.781 | 8.063 | 36,653,812 | -1.16(-12.60%) |
Apr 14, 2008 | 9.409 | 9.462 | 8.934 | 9.224 | 10,361,912 | +0.41(+4.70%) |
Apr 11, 2008 | 8.811 | 9.286 | 8.714 | 8.811 | 12,298,769 | +0.23(+2.67%) |
Apr 10, 2008 | 7.975 | 8.802 | 7.711 | 8.582 | 8,887,920 | +0.74(+9.43%) |
Apr 09, 2008 | 8.256 | 8.432 | 7.420 | 7.843 | 9,445,044 | -0.38(-4.60%) |
Apr 08, 2008 | 8.239 | 8.362 | 8.010 | 8.221 | 5,885,127 | +0.04(+0.54%) |
Apr 07, 2008 | 8.010 | 8.274 | 7.737 | 8.177 | 6,542,547 | +0.48(+6.17%) |
Apr 04, 2008 | 7.781 | 7.843 | 7.561 | 7.702 | 6,192,865 | -0.05(-0.68%) |
Apr 03, 2008 | 7.719 | 7.878 | 7.499 | 7.755 | 3,917,376 | +0.01(+0.11%) |
Apr 02, 2008 | 7.931 | 8.089 | 7.658 | 7.746 | 6,062,450 | -0.30(-3.72%) |
Apr 01, 2008 | 7.869 | 8.256 | 7.711 | 8.045 | 10,946,363 | +0.48(+6.28%) |
Mar 31, 2008 | 7.631 | 7.737 | 7.174 | 7.570 | 20,098,752 | -0.01(-0.12%) |
Mar 28, 2008 | 7.667 | 7.957 | 6.989 | 7.579 | 19,483,292 | +0.23(+3.11%) |
Mar 27, 2008 | 7.781 | 7.781 | 7.341 | 7.350 | 11,978,825 | -0.34(-4.46%) |
Mar 26, 2008 | 8.837 | 8.837 | 7.640 | 7.693 | 9,844,559 | -1.08(-12.34%) |
Mar 25, 2008 | 8.899 | 9.057 | 8.714 | 8.776 | 4,919,188 | -0.04(-0.40%) |
Mar 24, 2008 | 8.925 | 9.145 | 8.688 | 8.811 | 9,678,547 | +0.01(+0.10%) |
Mar 21, 2008 | 9.392 | 9.392 | 8.732 | 8.802 | 9,221,379 | +0.00(+0.00%) |
Mar 20, 2008 | 9.392 | 9.392 | 8.732 | 8.802 | 9,221,152 | -0.38(-4.12%) |
Mar 19, 2008 | 8.916 | 9.735 | 8.820 | 9.180 | 7,942,856 | +0.30(+3.37%) |
Mar 18, 2008 | 7.931 | 9.550 | 7.834 | 8.881 | 8,510,015 | +0.76(+9.32%) |
Mar 17, 2008 | 8.283 | 8.291 | 7.579 | 8.124 | 7,208,867 | -0.33(-3.85%) |
Mar 14, 2008 | 9.621 | 9.691 | 8.256 | 8.450 | 6,921,750 | -0.81(-8.75%) |
Mar 13, 2008 | 8.644 | 9.436 | 8.415 | 9.260 | 7,910,780 | +0.34(+3.85%) |
Mar 12, 2008 | 10.19 | 10.39 | 8.846 | 8.916 | 9,820,692 | -1.74(-16.35%) |
Mar 11, 2008 | 10.70 | 11.13 | 10.25 | 10.66 | 3,997,436 | +0.11(+1.08%) |
Mar 10, 2008 | 11.37 | 11.67 | 10.52 | 10.54 | 2,476,494 | -0.80(-7.06%) |
Mar 07, 2008 | 11.56 | 12.10 | 11.19 | 11.35 | 4,058,411 | -0.54(-4.52%) |
Mar 06, 2008 | 12.45 | 12.72 | 11.74 | 11.88 | 2,525,626 | -0.73(-5.79%) |
Mar 05, 2008 | 11.61 | 12.85 | 11.33 | 12.61 | 8,441,405 | +1.05(+9.06%) |
Mar 04, 2008 | 11.31 | 11.91 | 11.01 | 11.57 | 4,373,301 | +0.14(+1.23%) |
Mar 03, 2008 | 11.68 | 11.75 | 11.00 | 11.43 | 5,354,629 | -0.33(-2.77%) |
Feb 29, 2008 | 12.60 | 12.60 | 11.65 | 11.75 | 5,518,141 | -0.65(-5.25%) |
Feb 28, 2008 | 13.33 | 13.41 | 12.24 | 12.40 | 4,235,589 | -0.80(-6.07%) |
Feb 27, 2008 | 13.52 | 13.66 | 12.98 | 13.20 | 6,346,632 | -0.80(-5.72%) |
Feb 26, 2008 | 14.04 | 14.27 | 13.64 | 14.00 | 2,552,859 | -0.21(-1.49%) |
Feb 25, 2008 | 14.44 | 14.56 | 13.56 | 14.22 | 3,808,516 | -0.19(-1.34%) |
Feb 22, 2008 | 14.40 | 14.54 | 13.75 | 14.41 | 3,463,594 | +0.14(+0.99%) |
Feb 21, 2008 | 14.95 | 15.10 | 13.92 | 14.27 | 3,192,395 | -0.53(-3.57%) |
Feb 20, 2008 | 14.74 | 14.96 | 14.15 | 14.80 | 3,595,003 | +0.04(+0.24%) |
Feb 19, 2008 | 15.52 | 15.52 | 14.51 | 14.76 | 4,750,069 | -0.48(-3.18%) |
Feb 18, 2008 | 15.02 | 15.46 | 14.99 | 15.24 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.02 | 15.46 | 14.99 | 15.24 | 3,476,064 | +0.24(+1.58%) |
Feb 14, 2008 | 15.76 | 15.76 | 14.80 | 15.01 | 4,717,474 | -0.58(-3.73%) |
Feb 13, 2008 | 15.33 | 15.79 | 15.27 | 15.59 | 5,966,504 | +0.16(+1.03%) |
Feb 12, 2008 | 15.84 | 15.96 | 15.02 | 15.43 | 4,062,776 | -0.41(-2.61%) |
Feb 11, 2008 | 16.36 | 16.36 | 15.58 | 15.84 | 3,147,487 | -0.17(-1.04%) |
Feb 08, 2008 | 15.87 | 16.28 | 15.83 | 16.01 | 6,338,514 | -0.26(-1.62%) |
Feb 07, 2008 | 16.49 | 16.71 | 15.79 | 16.27 | 6,279,924 | +0.48(+3.01%) |
Feb 06, 2008 | 14.52 | 16.34 | 14.52 | 15.80 | 8,893,718 | +0.81(+5.40%) |
Feb 05, 2008 | 14.88 | 15.64 | 14.80 | 14.99 | 4,474,807 | -0.19(-1.28%) |
Feb 04, 2008 | 16.23 | 16.54 | 15.05 | 15.18 | 6,114,400 | -1.13(-6.91%) |