Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 9.056 | 9.218 | 8.981 | 9.112 | 3,760,869 | +0.14(+1.53%) |
Apr 29, 2008 | 9.099 | 9.099 | 8.949 | 8.974 | 3,115,410 | -0.07(-0.83%) |
Apr 28, 2008 | 8.999 | 9.099 | 8.949 | 9.049 | 2,209,349 | +0.05(+0.56%) |
Apr 25, 2008 | 8.956 | 9.024 | 8.899 | 8.999 | 1,998,840 | +0.07(+0.77%) |
Apr 24, 2008 | 8.993 | 9.018 | 8.824 | 8.931 | 2,348,162 | +0.04(+0.42%) |
Apr 23, 2008 | 8.931 | 8.931 | 8.799 | 8.893 | 1,551,780 | +0.04(+0.42%) |
Apr 22, 2008 | 8.968 | 8.981 | 8.793 | 8.856 | 3,154,919 | -0.13(-1.46%) |
Apr 21, 2008 | 9.037 | 9.062 | 8.906 | 8.987 | 2,072,919 | -0.12(-1.30%) |
Apr 18, 2008 | 9.231 | 9.231 | 8.999 | 9.106 | 3,218,281 | +0.04(+0.41%) |
Apr 17, 2008 | 9.106 | 9.131 | 8.981 | 9.068 | 1,836,540 | +0.01(+0.14%) |
Apr 16, 2008 | 8.874 | 9.062 | 8.837 | 9.056 | 3,902,287 | +0.22(+2.55%) |
Apr 15, 2008 | 8.818 | 8.837 | 8.749 | 8.831 | 1,884,235 | +0.06(+0.71%) |
Apr 14, 2008 | 8.824 | 8.874 | 8.737 | 8.768 | 3,281,053 | -0.07(-0.85%) |
Apr 11, 2008 | 8.868 | 8.974 | 8.806 | 8.843 | 3,422,009 | -0.11(-1.26%) |
Apr 10, 2008 | 8.849 | 8.968 | 8.787 | 8.956 | 7,040,530 | +0.11(+1.20%) |
Apr 09, 2008 | 8.812 | 8.987 | 8.749 | 8.849 | 4,777,482 | +0.00(+0.00%) |
Apr 08, 2008 | 8.893 | 8.918 | 8.756 | 8.849 | 4,478,746 | -0.07(-0.84%) |
Apr 07, 2008 | 8.962 | 9.012 | 8.893 | 8.924 | 2,396,408 | -0.01(-0.07%) |
Apr 04, 2008 | 8.899 | 9.049 | 8.874 | 8.931 | 6,204,332 | +0.08(+0.85%) |
Apr 03, 2008 | 8.781 | 8.943 | 8.781 | 8.856 | 3,752,030 | +0.04(+0.43%) |
Apr 02, 2008 | 8.612 | 8.856 | 8.581 | 8.818 | 5,374,351 | +0.21(+2.39%) |
Apr 01, 2008 | 8.506 | 8.631 | 8.456 | 8.612 | 5,642,137 | +0.15(+1.77%) |
Mar 31, 2008 | 8.381 | 8.499 | 8.287 | 8.462 | 8,091,497 | +0.05(+0.59%) |
Mar 28, 2008 | 8.637 | 8.637 | 8.362 | 8.412 | 6,657,892 | -0.15(-1.75%) |
Mar 27, 2008 | 8.668 | 8.756 | 8.524 | 8.562 | 4,375,445 | -0.03(-0.36%) |
Mar 26, 2008 | 8.668 | 8.731 | 8.568 | 8.593 | 4,010,273 | -0.10(-1.15%) |
Mar 25, 2008 | 8.612 | 8.756 | 8.587 | 8.693 | 8,022,885 | +0.10(+1.16%) |
Mar 24, 2008 | 8.687 | 8.706 | 8.493 | 8.593 | 4,717,675 | -0.05(-0.58%) |
Mar 21, 2008 | 8.599 | 8.706 | 8.462 | 8.643 | 4,659,795 | +0.00(+0.00%) |
Mar 20, 2008 | 8.599 | 8.706 | 8.462 | 8.643 | 4,659,795 | +0.12(+1.47%) |
Mar 19, 2008 | 8.681 | 8.812 | 8.493 | 8.518 | 8,062,164 | -0.07(-0.87%) |
Mar 18, 2008 | 8.493 | 8.624 | 8.425 | 8.593 | 5,494,152 | +0.25(+3.00%) |
Mar 17, 2008 | 8.281 | 8.399 | 8.206 | 8.343 | 4,971,250 | -0.06(-0.74%) |
Mar 14, 2008 | 8.531 | 8.581 | 8.256 | 8.406 | 7,967,365 | -0.07(-0.88%) |
Mar 13, 2008 | 8.350 | 8.524 | 8.325 | 8.481 | 5,918,990 | +0.01(+0.07%) |
Mar 12, 2008 | 8.737 | 8.737 | 8.462 | 8.474 | 3,651,542 | -0.20(-2.31%) |
Mar 11, 2008 | 8.681 | 8.706 | 8.499 | 8.674 | 5,034,656 | +0.17(+1.98%) |
Mar 10, 2008 | 8.587 | 8.624 | 8.443 | 8.506 | 3,443,810 | -0.09(-1.09%) |
Mar 07, 2008 | 8.593 | 8.668 | 8.506 | 8.599 | 3,614,719 | -0.04(-0.51%) |
Mar 06, 2008 | 8.749 | 8.781 | 8.599 | 8.643 | 8,547,478 | -0.12(-1.43%) |
Mar 05, 2008 | 8.906 | 8.968 | 8.699 | 8.768 | 7,841,385 | -0.14(-1.54%) |
Mar 04, 2008 | 8.868 | 9.106 | 8.849 | 8.906 | 6,577,415 | -0.02(-0.21%) |
Mar 03, 2008 | 8.968 | 9.043 | 8.831 | 8.924 | 5,271,999 | -0.07(-0.76%) |
Feb 29, 2008 | 9.262 | 9.281 | 8.968 | 8.993 | 6,767,733 | -0.34(-3.62%) |
Feb 28, 2008 | 9.331 | 9.399 | 9.162 | 9.331 | 4,424,827 | -0.03(-0.33%) |
Feb 27, 2008 | 9.599 | 9.599 | 9.312 | 9.362 | 4,522,455 | -0.22(-2.35%) |
Feb 26, 2008 | 9.574 | 9.587 | 9.374 | 9.587 | 4,340,909 | +0.01(+0.13%) |
Feb 25, 2008 | 9.699 | 9.706 | 9.456 | 9.574 | 4,800,802 | -0.07(-0.78%) |
Feb 22, 2008 | 9.649 | 9.743 | 9.524 | 9.649 | 4,626,263 | -0.03(-0.26%) |
Feb 21, 2008 | 9.874 | 9.999 | 9.662 | 9.674 | 4,802,077 | -0.04(-0.39%) |
Feb 20, 2008 | 9.631 | 9.762 | 9.549 | 9.712 | 4,303,348 | -0.01(-0.06%) |
Feb 19, 2008 | 9.968 | 9.974 | 9.662 | 9.718 | 4,456,235 | -0.09(-0.96%) |
Feb 18, 2008 | 9.774 | 9.818 | 9.656 | 9.812 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.774 | 9.818 | 9.656 | 9.812 | 3,455,132 | +0.02(+0.26%) |
Feb 14, 2008 | 9.918 | 9.999 | 9.699 | 9.787 | 3,755,245 | -0.09(-0.95%) |
Feb 13, 2008 | 10.12 | 10.13 | 9.862 | 9.881 | 3,422,049 | -0.17(-1.68%) |
Feb 12, 2008 | 9.843 | 10.09 | 9.837 | 10.05 | 5,178,200 | +0.22(+2.29%) |
Feb 11, 2008 | 9.768 | 9.887 | 9.724 | 9.824 | 3,062,845 | +0.01(+0.13%) |
Feb 08, 2008 | 9.762 | 9.893 | 9.693 | 9.812 | 4,425,944 | -0.03(-0.25%) |
Feb 07, 2008 | 9.668 | 9.837 | 9.662 | 9.837 | 3,704,525 | +0.06(+0.64%) |
Feb 06, 2008 | 9.849 | 9.918 | 9.749 | 9.774 | 2,959,181 | -0.04(-0.45%) |
Feb 05, 2008 | 10.01 | 10.06 | 9.781 | 9.818 | 3,061,963 | -0.34(-3.38%) |
Feb 04, 2008 | 10.04 | 10.22 | 9.981 | 10.16 | 6,119,240 | +0.12(+1.18%) |