Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 9.749 | 9.931 | 9.480 | 9.515 | 2,942,567 | -0.28(-2.82%) |
Apr 29, 2008 | 9.768 | 9.943 | 9.706 | 9.791 | 1,624,607 | -0.10(-1.06%) |
Apr 28, 2008 | 9.970 | 10.06 | 9.834 | 9.896 | 2,598,682 | +0.00(+0.00%) |
Apr 25, 2008 | 9.780 | 10.07 | 9.780 | 9.896 | 2,371,303 | +0.06(+0.59%) |
Apr 24, 2008 | 9.574 | 9.877 | 9.558 | 9.838 | 2,147,532 | +0.25(+2.63%) |
Apr 23, 2008 | 9.306 | 9.605 | 9.306 | 9.585 | 2,810,173 | +0.32(+3.48%) |
Apr 22, 2008 | 9.290 | 9.325 | 9.131 | 9.263 | 2,390,428 | +0.00(+0.04%) |
Apr 21, 2008 | 9.442 | 9.465 | 9.259 | 9.259 | 2,707,112 | -0.19(-1.97%) |
Apr 18, 2008 | 9.515 | 9.574 | 9.337 | 9.446 | 2,337,605 | -0.02(-0.21%) |
Apr 17, 2008 | 9.469 | 9.543 | 9.387 | 9.465 | 1,599,621 | -0.10(-1.06%) |
Apr 16, 2008 | 9.461 | 9.578 | 9.352 | 9.566 | 1,867,966 | +0.24(+2.54%) |
Apr 15, 2008 | 9.403 | 9.438 | 9.189 | 9.329 | 1,473,250 | +0.02(+0.21%) |
Apr 14, 2008 | 9.321 | 9.492 | 9.240 | 9.310 | 1,323,378 | +0.04(+0.46%) |
Apr 11, 2008 | 9.294 | 9.461 | 9.228 | 9.267 | 1,639,773 | -0.21(-2.25%) |
Apr 10, 2008 | 9.442 | 9.663 | 9.259 | 9.480 | 1,578,640 | +0.06(+0.62%) |
Apr 09, 2008 | 9.710 | 9.780 | 9.395 | 9.422 | 1,260,693 | -0.22(-2.26%) |
Apr 08, 2008 | 9.970 | 9.970 | 9.640 | 9.640 | 1,979,114 | -0.31(-3.09%) |
Apr 07, 2008 | 10.18 | 10.18 | 9.826 | 9.947 | 1,502,536 | -0.09(-0.93%) |
Apr 04, 2008 | 9.997 | 10.15 | 9.861 | 10.04 | 2,264,623 | +0.01(+0.12%) |
Apr 03, 2008 | 9.819 | 10.06 | 9.714 | 10.03 | 1,860,119 | +0.19(+1.98%) |
Apr 02, 2008 | 9.663 | 9.892 | 9.609 | 9.834 | 1,788,626 | +0.21(+2.14%) |
Apr 01, 2008 | 9.306 | 9.640 | 9.170 | 9.628 | 3,100,526 | +0.49(+5.31%) |
Mar 31, 2008 | 9.209 | 9.473 | 9.115 | 9.142 | 3,111,379 | -0.03(-0.30%) |
Mar 28, 2008 | 9.550 | 9.550 | 9.142 | 9.170 | 4,335,296 | -0.31(-3.28%) |
Mar 27, 2008 | 9.997 | 10.01 | 9.422 | 9.480 | 3,130,998 | -0.57(-5.65%) |
Mar 26, 2008 | 10.22 | 10.28 | 10.01 | 10.05 | 2,525,061 | -0.16(-1.60%) |
Mar 25, 2008 | 10.11 | 10.30 | 10.10 | 10.21 | 3,320,670 | -0.02(-0.15%) |
Mar 24, 2008 | 9.850 | 10.37 | 9.850 | 10.23 | 2,180,782 | +0.41(+4.16%) |
Mar 21, 2008 | 9.325 | 9.826 | 9.325 | 9.819 | 3,011,432 | +0.00(+0.00%) |
Mar 20, 2008 | 9.325 | 9.826 | 9.325 | 9.819 | 3,011,432 | +0.49(+5.29%) |
Mar 19, 2008 | 9.442 | 9.624 | 9.286 | 9.325 | 2,828,676 | -0.04(-0.41%) |
Mar 18, 2008 | 9.209 | 9.539 | 9.170 | 9.364 | 3,755,605 | +0.31(+3.39%) |
Mar 17, 2008 | 8.769 | 9.158 | 8.567 | 9.057 | 2,979,351 | +0.23(+2.60%) |
Mar 14, 2008 | 9.100 | 9.100 | 8.602 | 8.828 | 2,413,462 | -0.11(-1.22%) |
Mar 13, 2008 | 8.738 | 9.045 | 8.653 | 8.937 | 2,202,012 | -0.03(-0.30%) |
Mar 12, 2008 | 9.104 | 9.302 | 8.929 | 8.964 | 1,554,386 | -0.14(-1.49%) |
Mar 11, 2008 | 9.041 | 9.131 | 8.653 | 9.100 | 5,198,239 | +0.34(+3.86%) |
Mar 10, 2008 | 9.150 | 9.150 | 8.738 | 8.762 | 2,979,430 | -0.30(-3.34%) |
Mar 07, 2008 | 8.793 | 9.104 | 8.750 | 9.065 | 2,464,049 | +0.15(+1.70%) |
Mar 06, 2008 | 9.317 | 9.317 | 8.913 | 8.913 | 1,828,874 | -0.42(-4.46%) |
Mar 05, 2008 | 9.333 | 9.477 | 9.290 | 9.329 | 2,130,352 | -0.01(-0.08%) |
Mar 04, 2008 | 9.356 | 9.403 | 9.119 | 9.337 | 2,877,651 | -0.02(-0.21%) |
Mar 03, 2008 | 9.139 | 9.360 | 8.929 | 9.356 | 2,378,694 | +0.28(+3.13%) |
Feb 29, 2008 | 9.053 | 9.243 | 8.979 | 9.073 | 1,724,312 | -0.00(-0.04%) |
Feb 28, 2008 | 9.189 | 9.189 | 9.006 | 9.076 | 2,727,601 | -0.07(-0.81%) |
Feb 27, 2008 | 9.030 | 9.271 | 9.006 | 9.150 | 2,392,296 | +0.10(+1.12%) |
Feb 26, 2008 | 8.828 | 9.162 | 8.734 | 9.049 | 3,878,165 | +0.18(+2.06%) |
Feb 25, 2008 | 8.602 | 8.944 | 8.497 | 8.867 | 3,186,328 | +0.30(+3.45%) |
Feb 22, 2008 | 8.579 | 8.579 | 8.381 | 8.571 | 1,862,589 | +0.07(+0.82%) |
Feb 21, 2008 | 8.843 | 8.949 | 8.497 | 8.501 | 1,708,653 | -0.29(-3.27%) |
Feb 20, 2008 | 8.567 | 8.793 | 8.482 | 8.789 | 3,941,514 | +0.21(+2.40%) |
Feb 19, 2008 | 8.847 | 8.917 | 8.548 | 8.583 | 2,414,214 | -0.19(-2.13%) |
Feb 18, 2008 | 8.793 | 8.909 | 8.692 | 8.769 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.793 | 8.909 | 8.692 | 8.769 | 3,199,438 | -0.11(-1.23%) |
Feb 14, 2008 | 9.088 | 9.158 | 8.742 | 8.878 | 1,507,156 | -0.24(-2.64%) |
Feb 13, 2008 | 9.282 | 9.306 | 8.944 | 9.119 | 2,313,114 | -0.14(-1.55%) |
Feb 12, 2008 | 9.014 | 9.329 | 8.933 | 9.263 | 2,452,863 | +0.19(+2.05%) |
Feb 11, 2008 | 8.653 | 9.174 | 8.653 | 9.076 | 2,541,432 | -0.15(-1.64%) |
Feb 08, 2008 | 9.562 | 9.562 | 8.521 | 9.228 | 2,621,315 | -0.33(-3.42%) |
Feb 07, 2008 | 9.391 | 9.558 | 9.333 | 9.554 | 2,719,605 | +0.05(+0.57%) |
Feb 06, 2008 | 9.550 | 9.686 | 9.341 | 9.500 | 2,258,577 | -0.05(-0.57%) |
Feb 05, 2008 | 9.325 | 10.33 | 9.069 | 9.554 | 9,178,141 | -1.10(-10.35%) |
Feb 04, 2008 | 10.67 | 10.67 | 10.30 | 10.66 | 1,901,270 | +0.04(+0.33%) |