Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.472 | 8.721 | 8.304 | 8.573 | 3,298,033 | -0.29(-3.26%) |
Apr 29, 2008 | 8.862 | 8.909 | 8.681 | 8.862 | 960,950 | +0.00(+0.00%) |
Apr 28, 2008 | 8.795 | 8.889 | 8.714 | 8.862 | 686,553 | +0.13(+1.46%) |
Apr 25, 2008 | 8.735 | 8.835 | 8.560 | 8.735 | 933,297 | +0.03(+0.31%) |
Apr 24, 2008 | 8.493 | 8.735 | 8.372 | 8.708 | 1,899,820 | +0.22(+2.61%) |
Apr 23, 2008 | 8.681 | 8.688 | 8.439 | 8.486 | 1,388,291 | -0.14(-1.64%) |
Apr 22, 2008 | 8.708 | 8.829 | 8.580 | 8.627 | 1,853,199 | -0.46(-5.10%) |
Apr 21, 2008 | 9.024 | 9.138 | 9.004 | 9.091 | 1,628,438 | -0.03(-0.30%) |
Apr 18, 2008 | 9.246 | 9.414 | 9.051 | 9.118 | 1,138,668 | -0.07(-0.73%) |
Apr 17, 2008 | 9.138 | 9.239 | 8.990 | 9.185 | 1,105,666 | -0.01(-0.07%) |
Apr 16, 2008 | 8.812 | 9.199 | 8.812 | 9.192 | 1,841,645 | +0.47(+5.40%) |
Apr 15, 2008 | 8.620 | 8.721 | 8.486 | 8.721 | 1,963,021 | +0.17(+2.05%) |
Apr 14, 2008 | 8.573 | 8.768 | 8.472 | 8.546 | 662,965 | -0.04(-0.47%) |
Apr 11, 2008 | 8.714 | 8.735 | 8.567 | 8.587 | 969,397 | -0.22(-2.52%) |
Apr 10, 2008 | 8.708 | 9.030 | 8.640 | 8.809 | 1,496,242 | +0.10(+1.16%) |
Apr 09, 2008 | 9.017 | 9.078 | 8.688 | 8.708 | 1,100,605 | -0.32(-3.50%) |
Apr 08, 2008 | 9.078 | 9.172 | 8.936 | 9.024 | 718,553 | -0.05(-0.59%) |
Apr 07, 2008 | 9.071 | 9.205 | 8.983 | 9.078 | 714,613 | +0.06(+0.67%) |
Apr 04, 2008 | 9.246 | 9.279 | 8.940 | 9.017 | 1,274,069 | -0.24(-2.61%) |
Apr 03, 2008 | 9.091 | 9.353 | 8.957 | 9.259 | 1,329,236 | +0.10(+1.10%) |
Apr 02, 2008 | 8.977 | 9.199 | 8.822 | 9.158 | 970,535 | +0.20(+2.18%) |
Apr 01, 2008 | 8.647 | 9.017 | 8.600 | 8.963 | 1,618,798 | +0.44(+5.21%) |
Mar 31, 2008 | 8.587 | 8.755 | 8.452 | 8.519 | 1,668,633 | -0.01(-0.16%) |
Mar 28, 2008 | 8.694 | 8.782 | 8.472 | 8.533 | 1,374,592 | -0.15(-1.70%) |
Mar 27, 2008 | 8.708 | 9.024 | 8.634 | 8.681 | 1,298,658 | +0.00(+0.00%) |
Mar 26, 2008 | 8.762 | 8.782 | 8.493 | 8.681 | 1,503,042 | -0.15(-1.75%) |
Mar 25, 2008 | 8.936 | 8.990 | 8.755 | 8.835 | 1,117,476 | -0.14(-1.57%) |
Mar 24, 2008 | 8.634 | 9.071 | 8.614 | 8.977 | 1,115,355 | +0.37(+4.30%) |
Mar 21, 2008 | 8.519 | 8.647 | 8.425 | 8.607 | 2,851,314 | +0.00(+0.00%) |
Mar 20, 2008 | 8.519 | 8.647 | 8.425 | 8.607 | 2,851,314 | +0.22(+2.65%) |
Mar 19, 2008 | 8.809 | 8.809 | 8.385 | 8.385 | 1,684,189 | -0.32(-3.71%) |
Mar 18, 2008 | 8.661 | 8.741 | 8.351 | 8.708 | 2,392,579 | +0.24(+2.78%) |
Mar 17, 2008 | 8.432 | 8.728 | 8.412 | 8.472 | 1,904,788 | -0.20(-2.25%) |
Mar 14, 2008 | 8.909 | 9.004 | 8.526 | 8.667 | 1,981,035 | -0.20(-2.27%) |
Mar 13, 2008 | 8.324 | 8.957 | 8.244 | 8.869 | 1,527,763 | +0.40(+4.68%) |
Mar 12, 2008 | 8.459 | 8.775 | 8.324 | 8.472 | 2,158,221 | +0.03(+0.32%) |
Mar 11, 2008 | 8.002 | 8.533 | 8.002 | 8.445 | 3,844,853 | +0.71(+9.22%) |
Mar 10, 2008 | 7.934 | 7.995 | 7.733 | 7.733 | 1,020,207 | -0.19(-2.38%) |
Mar 07, 2008 | 7.861 | 8.103 | 7.780 | 7.921 | 1,567,401 | -0.07(-0.84%) |
Mar 06, 2008 | 8.331 | 8.331 | 7.934 | 7.988 | 1,801,246 | -0.36(-4.27%) |
Mar 05, 2008 | 8.264 | 8.493 | 8.136 | 8.345 | 2,037,749 | -0.12(-1.43%) |
Mar 04, 2008 | 8.372 | 8.493 | 8.271 | 8.466 | 2,004,051 | +0.04(+0.48%) |
Mar 03, 2008 | 8.372 | 8.459 | 8.237 | 8.425 | 1,336,657 | +0.03(+0.32%) |
Feb 29, 2008 | 8.634 | 8.681 | 8.385 | 8.398 | 1,638,887 | -0.38(-4.29%) |
Feb 28, 2008 | 8.869 | 8.916 | 8.667 | 8.775 | 1,307,852 | -0.13(-1.44%) |
Feb 27, 2008 | 8.856 | 9.004 | 8.741 | 8.903 | 1,459,521 | -0.05(-0.60%) |
Feb 26, 2008 | 8.997 | 9.172 | 8.822 | 8.957 | 1,163,730 | -0.12(-1.33%) |
Feb 25, 2008 | 8.708 | 9.078 | 8.553 | 9.078 | 1,050,584 | +0.37(+4.25%) |
Feb 22, 2008 | 8.640 | 8.708 | 8.452 | 8.708 | 921,052 | +0.10(+1.17%) |
Feb 21, 2008 | 9.078 | 9.192 | 8.587 | 8.607 | 1,058,145 | -0.39(-4.33%) |
Feb 20, 2008 | 8.795 | 8.997 | 8.688 | 8.997 | 618,519 | +0.09(+0.98%) |
Feb 19, 2008 | 9.111 | 9.172 | 8.809 | 8.909 | 769,129 | -0.05(-0.60%) |
Feb 18, 2008 | 8.708 | 8.963 | 8.614 | 8.963 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.708 | 8.963 | 8.614 | 8.963 | 929,855 | +0.18(+2.07%) |
Feb 14, 2008 | 9.125 | 9.125 | 8.782 | 8.782 | 1,039,847 | -0.31(-3.40%) |
Feb 13, 2008 | 8.990 | 9.152 | 8.714 | 9.091 | 1,059,170 | +0.27(+3.05%) |
Feb 12, 2008 | 8.600 | 8.896 | 8.540 | 8.822 | 1,111,652 | +0.25(+2.90%) |
Feb 11, 2008 | 8.748 | 8.748 | 8.499 | 8.573 | 682,880 | -0.19(-2.15%) |
Feb 08, 2008 | 9.158 | 9.246 | 8.681 | 8.762 | 1,014,249 | -0.44(-4.75%) |
Feb 07, 2008 | 8.896 | 9.239 | 8.772 | 9.199 | 1,075,597 | +0.29(+3.25%) |
Feb 06, 2008 | 9.017 | 9.299 | 8.795 | 8.909 | 1,063,491 | -0.01(-0.15%) |
Feb 05, 2008 | 8.943 | 9.232 | 8.876 | 8.923 | 1,871,850 | -0.16(-1.78%) |
Feb 04, 2008 | 8.983 | 9.205 | 8.856 | 9.084 | 3,183,909 | +0.09(+1.05%) |