Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 9.243 | 9.426 | 9.118 | 9.265 | 14,877,370 | +0.07(+0.75%) |
Apr 29, 2008 | 9.325 | 9.477 | 9.162 | 9.196 | 12,218,253 | -0.08(-0.89%) |
Apr 28, 2008 | 9.460 | 9.460 | 9.234 | 9.278 | 14,951,987 | -0.18(-1.89%) |
Apr 25, 2008 | 9.487 | 9.502 | 9.342 | 9.457 | 13,020,433 | +0.04(+0.38%) |
Apr 24, 2008 | 9.286 | 9.554 | 9.275 | 9.421 | 10,891,979 | +0.14(+1.47%) |
Apr 23, 2008 | 9.093 | 9.372 | 9.093 | 9.285 | 11,390,372 | +0.05(+0.57%) |
Apr 22, 2008 | 9.300 | 9.330 | 9.132 | 9.233 | 11,496,138 | -0.12(-1.30%) |
Apr 21, 2008 | 9.140 | 9.393 | 9.064 | 9.354 | 18,291,454 | -0.18(-1.89%) |
Apr 18, 2008 | 9.783 | 9.953 | 9.435 | 9.534 | 27,521,524 | -0.07(-0.70%) |
Apr 17, 2008 | 9.576 | 9.818 | 9.497 | 9.601 | 12,828,298 | +0.06(+0.67%) |
Apr 16, 2008 | 9.467 | 9.586 | 9.403 | 9.537 | 13,414,361 | +0.14(+1.45%) |
Apr 15, 2008 | 9.340 | 9.414 | 9.216 | 9.401 | 12,863,368 | +0.16(+1.75%) |
Apr 14, 2008 | 9.159 | 9.384 | 9.032 | 9.239 | 10,342,857 | +0.06(+0.64%) |
Apr 11, 2008 | 9.143 | 9.332 | 9.113 | 9.180 | 9,242,688 | -0.11(-1.18%) |
Apr 10, 2008 | 9.021 | 9.352 | 9.021 | 9.290 | 17,906,128 | +0.25(+2.79%) |
Apr 09, 2008 | 9.249 | 9.366 | 8.911 | 9.037 | 20,195,854 | -0.28(-3.00%) |
Apr 08, 2008 | 9.302 | 9.401 | 9.147 | 9.317 | 11,862,079 | -0.12(-1.27%) |
Apr 07, 2008 | 9.608 | 9.608 | 9.350 | 9.436 | 9,760,918 | -0.06(-0.64%) |
Apr 04, 2008 | 9.426 | 9.581 | 9.325 | 9.497 | 8,986,191 | +0.00(+0.04%) |
Apr 03, 2008 | 9.332 | 9.561 | 9.197 | 9.494 | 12,667,324 | +0.12(+1.31%) |
Apr 02, 2008 | 9.398 | 9.566 | 9.209 | 9.371 | 19,503,870 | +0.00(+0.00%) |
Apr 01, 2008 | 8.876 | 9.401 | 8.876 | 9.371 | 26,599,826 | +0.67(+7.66%) |
Mar 31, 2008 | 8.667 | 8.835 | 8.568 | 8.704 | 20,570,272 | -0.03(-0.35%) |
Mar 28, 2008 | 9.058 | 9.058 | 8.659 | 8.734 | 16,834,928 | -0.36(-3.91%) |
Mar 27, 2008 | 8.955 | 9.170 | 8.955 | 9.090 | 14,906,723 | +0.17(+1.93%) |
Mar 26, 2008 | 9.007 | 9.063 | 8.792 | 8.918 | 13,720,097 | -0.15(-1.62%) |
Mar 25, 2008 | 9.130 | 9.132 | 8.879 | 9.064 | 19,711,974 | -0.02(-0.26%) |
Mar 24, 2008 | 8.499 | 9.216 | 8.499 | 9.088 | 32,233,022 | +0.64(+7.59%) |
Mar 21, 2008 | 7.910 | 8.448 | 7.908 | 8.447 | 25,487,324 | +0.00(+0.00%) |
Mar 20, 2008 | 7.910 | 8.448 | 7.908 | 8.447 | 25,487,324 | +0.54(+6.81%) |
Mar 19, 2008 | 8.219 | 8.415 | 7.901 | 7.908 | 23,220,264 | -0.26(-3.23%) |
Mar 18, 2008 | 8.246 | 8.332 | 7.522 | 8.172 | 52,445,200 | +0.26(+3.30%) |
Mar 17, 2008 | 7.761 | 8.186 | 7.576 | 7.911 | 23,924,406 | -0.35(-4.18%) |
Mar 14, 2008 | 8.130 | 8.290 | 7.804 | 8.256 | 29,836,676 | +0.32(+3.99%) |
Mar 13, 2008 | 7.687 | 7.988 | 7.490 | 7.940 | 14,430,835 | +0.15(+1.99%) |
Mar 12, 2008 | 7.886 | 8.071 | 7.767 | 7.785 | 13,086,769 | -0.10(-1.32%) |
Mar 11, 2008 | 7.632 | 7.893 | 7.529 | 7.889 | 20,350,720 | +0.60(+8.17%) |
Mar 10, 2008 | 7.176 | 7.383 | 7.140 | 7.294 | 18,673,132 | +0.11(+1.52%) |
Mar 07, 2008 | 7.223 | 7.420 | 7.054 | 7.184 | 11,652,431 | -0.11(-1.57%) |
Mar 06, 2008 | 7.591 | 7.659 | 7.283 | 7.299 | 14,329,240 | -0.31(-4.13%) |
Mar 05, 2008 | 7.389 | 7.628 | 7.310 | 7.613 | 21,988,978 | +0.27(+3.74%) |
Mar 04, 2008 | 7.113 | 7.347 | 7.070 | 7.339 | 17,794,540 | +0.14(+2.01%) |
Mar 03, 2008 | 7.120 | 7.209 | 6.864 | 7.194 | 18,577,954 | +0.06(+0.90%) |
Feb 29, 2008 | 7.556 | 7.556 | 7.115 | 7.130 | 24,656,610 | -0.45(-5.99%) |
Feb 28, 2008 | 7.908 | 7.911 | 7.571 | 7.585 | 17,355,094 | -0.40(-4.96%) |
Feb 27, 2008 | 7.898 | 8.054 | 7.829 | 7.980 | 10,041,749 | +0.05(+0.64%) |
Feb 26, 2008 | 7.682 | 7.979 | 7.635 | 7.930 | 14,096,125 | +0.18(+2.28%) |
Feb 25, 2008 | 7.802 | 7.804 | 7.575 | 7.753 | 14,871,221 | -0.04(-0.45%) |
Feb 22, 2008 | 7.788 | 7.834 | 7.581 | 7.788 | 14,550,936 | +0.05(+0.61%) |
Feb 21, 2008 | 7.741 | 7.908 | 7.666 | 7.741 | 13,988,678 | +0.04(+0.55%) |
Feb 20, 2008 | 7.841 | 7.841 | 7.514 | 7.699 | 22,357,760 | -0.19(-2.39%) |
Feb 19, 2008 | 8.080 | 8.101 | 7.804 | 7.888 | 20,360,808 | -0.13(-1.62%) |
Feb 18, 2008 | 7.613 | 8.032 | 7.450 | 8.017 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.613 | 8.032 | 7.450 | 8.017 | 42,186,852 | +0.31(+4.09%) |
Feb 14, 2008 | 7.965 | 7.989 | 7.554 | 7.703 | 31,298,396 | -0.26(-3.30%) |
Feb 13, 2008 | 8.312 | 8.337 | 7.785 | 7.965 | 27,267,296 | -0.30(-3.63%) |
Feb 12, 2008 | 8.490 | 8.507 | 8.196 | 8.265 | 20,579,356 | -0.19(-2.27%) |
Feb 11, 2008 | 8.309 | 8.509 | 8.206 | 8.457 | 15,592,836 | +0.00(+0.00%) |
Feb 08, 2008 | 8.248 | 8.558 | 8.152 | 8.457 | 11,144,176 | +0.18(+2.18%) |
Feb 07, 2008 | 8.211 | 8.372 | 7.947 | 8.277 | 17,794,856 | -0.02(-0.22%) |
Feb 06, 2008 | 8.381 | 8.561 | 8.255 | 8.295 | 15,012,020 | -0.01(-0.16%) |
Feb 05, 2008 | 8.585 | 8.743 | 8.309 | 8.309 | 12,563,466 | -0.44(-5.08%) |
Feb 04, 2008 | 9.122 | 9.256 | 8.744 | 8.753 | 14,792,748 | -0.09(-0.99%) |