Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 9.713 | 11.26 | 9.675 | 10.75 | 2,777,473 | +1.10(+11.45%) |
Apr 29, 2008 | 9.522 | 9.855 | 9.046 | 9.646 | 795,376 | +0.27(+2.84%) |
Apr 28, 2008 | 9.989 | 10.11 | 9.046 | 9.380 | 1,404,119 | -0.12(-1.30%) |
Apr 25, 2008 | 7.989 | 9.532 | 7.875 | 9.503 | 1,477,881 | +1.51(+18.95%) |
Apr 24, 2008 | 8.132 | 8.151 | 7.685 | 7.989 | 370,701 | -0.10(-1.18%) |
Apr 23, 2008 | 8.151 | 8.285 | 8.056 | 8.085 | 247,080 | +0.02(+0.24%) |
Apr 22, 2008 | 8.094 | 8.123 | 7.994 | 8.066 | 313,581 | -0.03(-0.35%) |
Apr 21, 2008 | 7.951 | 8.141 | 7.808 | 8.094 | 457,048 | +0.25(+3.16%) |
Apr 18, 2008 | 7.361 | 7.923 | 7.247 | 7.846 | 593,316 | +0.69(+9.57%) |
Apr 17, 2008 | 7.304 | 7.351 | 7.151 | 7.161 | 155,152 | -0.13(-1.83%) |
Apr 16, 2008 | 7.494 | 7.494 | 7.247 | 7.294 | 359,832 | -0.07(-0.91%) |
Apr 15, 2008 | 7.475 | 7.523 | 7.208 | 7.361 | 347,221 | +0.19(+2.66%) |
Apr 14, 2008 | 7.104 | 7.228 | 6.942 | 7.170 | 333,343 | +0.01(+0.13%) |
Apr 11, 2008 | 7.304 | 7.304 | 7.142 | 7.161 | 388,459 | -0.20(-2.72%) |
Apr 10, 2008 | 7.513 | 7.561 | 7.275 | 7.361 | 390,073 | -0.22(-2.89%) |
Apr 09, 2008 | 7.656 | 8.046 | 7.361 | 7.580 | 1,389,191 | -0.28(-3.52%) |
Apr 08, 2008 | 6.332 | 7.894 | 6.256 | 7.856 | 1,625,407 | +1.48(+23.13%) |
Apr 07, 2008 | 6.447 | 6.570 | 6.294 | 6.380 | 382,509 | +0.07(+1.06%) |
Apr 04, 2008 | 6.342 | 6.342 | 6.123 | 6.313 | 714,997 | +0.02(+0.30%) |
Apr 03, 2008 | 6.332 | 6.399 | 6.256 | 6.294 | 689,989 | -0.10(-1.64%) |
Apr 02, 2008 | 6.732 | 6.784 | 6.370 | 6.399 | 712,487 | -0.25(-3.73%) |
Apr 01, 2008 | 6.894 | 6.894 | 6.561 | 6.647 | 492,560 | -0.12(-1.83%) |
Mar 31, 2008 | 6.551 | 6.818 | 6.294 | 6.770 | 669,273 | +0.28(+4.25%) |
Mar 28, 2008 | 6.532 | 6.837 | 6.475 | 6.494 | 524,269 | -0.24(-3.54%) |
Mar 27, 2008 | 6.799 | 7.047 | 6.694 | 6.732 | 447,069 | -0.17(-2.48%) |
Mar 26, 2008 | 6.618 | 7.018 | 6.504 | 6.904 | 545,602 | +0.24(+3.57%) |
Mar 25, 2008 | 6.847 | 6.847 | 6.523 | 6.666 | 532,425 | -0.10(-1.41%) |
Mar 24, 2008 | 6.523 | 6.761 | 6.475 | 6.761 | 565,994 | +0.26(+3.95%) |
Mar 21, 2008 | 6.475 | 6.599 | 6.342 | 6.504 | 709,823 | +0.00(+0.00%) |
Mar 20, 2008 | 6.475 | 6.599 | 6.342 | 6.504 | 709,823 | +0.08(+1.19%) |
Mar 19, 2008 | 6.904 | 6.904 | 6.428 | 6.428 | 400,869 | -0.44(-6.38%) |
Mar 18, 2008 | 6.647 | 6.904 | 6.447 | 6.866 | 518,821 | +0.38(+5.87%) |
Mar 17, 2008 | 6.656 | 6.770 | 6.485 | 6.485 | 549,469 | -0.42(-6.07%) |
Mar 14, 2008 | 7.323 | 7.323 | 6.789 | 6.904 | 607,450 | -0.31(-4.35%) |
Mar 13, 2008 | 6.713 | 7.313 | 6.590 | 7.218 | 576,656 | +0.44(+6.46%) |
Mar 12, 2008 | 7.104 | 7.142 | 6.751 | 6.780 | 508,686 | -0.24(-3.39%) |
Mar 11, 2008 | 6.866 | 7.094 | 6.761 | 7.018 | 730,278 | +0.18(+2.65%) |
Mar 10, 2008 | 7.475 | 7.475 | 6.818 | 6.837 | 690,996 | -0.59(-7.95%) |
Mar 07, 2008 | 7.361 | 7.808 | 7.294 | 7.427 | 700,825 | +0.05(+0.65%) |
Mar 06, 2008 | 7.618 | 7.970 | 7.380 | 7.380 | 716,772 | -0.26(-3.37%) |
Mar 05, 2008 | 7.904 | 7.942 | 7.580 | 7.637 | 538,591 | -0.21(-2.67%) |
Mar 04, 2008 | 8.161 | 8.161 | 7.542 | 7.846 | 1,008,107 | -0.35(-4.30%) |
Mar 03, 2008 | 8.123 | 8.465 | 7.866 | 8.199 | 925,698 | +0.17(+2.14%) |
Feb 29, 2008 | 8.961 | 8.961 | 7.961 | 8.027 | 1,739,681 | -1.72(-17.68%) |
Feb 28, 2008 | 9.780 | 9.913 | 9.522 | 9.751 | 575,462 | -0.02(-0.19%) |
Feb 27, 2008 | 9.570 | 9.818 | 9.265 | 9.770 | 510,944 | +0.25(+2.60%) |
Feb 26, 2008 | 9.465 | 9.837 | 9.208 | 9.522 | 857,381 | +0.28(+2.99%) |
Feb 25, 2008 | 8.542 | 9.294 | 8.408 | 9.246 | 620,469 | +0.99(+12.00%) |
Feb 22, 2008 | 8.427 | 8.637 | 8.094 | 8.256 | 349,023 | -0.08(-0.91%) |
Feb 21, 2008 | 8.694 | 8.913 | 8.304 | 8.332 | 444,186 | -0.28(-3.21%) |
Feb 20, 2008 | 8.475 | 8.694 | 8.342 | 8.608 | 363,190 | +0.25(+2.96%) |
Feb 19, 2008 | 8.694 | 8.761 | 8.332 | 8.361 | 311,643 | -0.16(-1.90%) |
Feb 18, 2008 | 8.504 | 8.761 | 8.475 | 8.523 | 353,841 | +0.00(+0.00%) |
Feb 15, 2008 | 8.504 | 8.761 | 8.475 | 8.523 | 353,841 | -0.06(-0.67%) |
Feb 14, 2008 | 8.761 | 8.761 | 8.380 | 8.580 | 435,331 | -0.10(-1.21%) |
Feb 13, 2008 | 9.037 | 9.037 | 8.656 | 8.684 | 421,499 | -0.14(-1.62%) |
Feb 12, 2008 | 8.713 | 8.999 | 8.589 | 8.827 | 434,812 | +0.29(+3.34%) |
Feb 11, 2008 | 8.294 | 8.608 | 8.066 | 8.542 | 381,179 | +0.34(+4.18%) |
Feb 08, 2008 | 8.380 | 8.561 | 8.008 | 8.199 | 308,999 | -0.22(-2.60%) |
Feb 07, 2008 | 8.094 | 8.532 | 7.808 | 8.418 | 411,352 | +0.30(+3.63%) |
Feb 06, 2008 | 8.684 | 8.684 | 8.094 | 8.123 | 294,140 | -0.35(-4.16%) |
Feb 05, 2008 | 8.523 | 8.903 | 8.351 | 8.475 | 391,289 | -0.19(-2.20%) |
Feb 04, 2008 | 9.361 | 9.427 | 8.589 | 8.665 | 482,932 | -0.65(-6.95%) |