Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.098 | 8.647 | 7.098 | 7.790 | 1,788,461 | +0.95(+13.92%) |
Apr 29, 2008 | 6.951 | 7.029 | 6.743 | 6.838 | 405,790 | -0.06(-0.88%) |
Apr 28, 2008 | 6.881 | 6.942 | 6.734 | 6.899 | 353,874 | +0.10(+1.53%) |
Apr 25, 2008 | 6.890 | 6.994 | 6.630 | 6.795 | 194,221 | -0.04(-0.63%) |
Apr 24, 2008 | 6.769 | 6.994 | 6.570 | 6.838 | 647,808 | -0.03(-0.38%) |
Apr 23, 2008 | 7.202 | 7.210 | 6.682 | 6.864 | 385,324 | -0.29(-4.11%) |
Apr 22, 2008 | 7.340 | 7.340 | 7.037 | 7.158 | 258,919 | -0.19(-2.59%) |
Apr 21, 2008 | 7.184 | 7.427 | 7.167 | 7.349 | 287,266 | -0.11(-1.51%) |
Apr 18, 2008 | 7.756 | 7.989 | 7.219 | 7.461 | 712,431 | -0.16(-2.16%) |
Apr 17, 2008 | 8.007 | 8.007 | 7.565 | 7.626 | 239,678 | -0.32(-4.03%) |
Apr 16, 2008 | 7.834 | 8.197 | 7.816 | 7.946 | 252,677 | +0.17(+2.23%) |
Apr 15, 2008 | 7.366 | 8.041 | 7.366 | 7.773 | 392,471 | +0.42(+5.77%) |
Apr 14, 2008 | 7.834 | 7.920 | 7.340 | 7.349 | 348,552 | -0.48(-6.19%) |
Apr 11, 2008 | 8.249 | 8.379 | 7.834 | 7.834 | 497,811 | -0.61(-7.18%) |
Apr 10, 2008 | 8.569 | 8.587 | 8.275 | 8.440 | 507,573 | -0.16(-1.91%) |
Apr 09, 2008 | 8.820 | 8.838 | 8.552 | 8.604 | 296,253 | -0.08(-0.90%) |
Apr 08, 2008 | 8.500 | 8.812 | 8.500 | 8.682 | 124,693 | +0.10(+1.11%) |
Apr 07, 2008 | 8.578 | 9.071 | 8.535 | 8.587 | 236,139 | +0.01(+0.10%) |
Apr 04, 2008 | 8.639 | 8.890 | 8.396 | 8.578 | 339,884 | -0.10(-1.20%) |
Apr 03, 2008 | 8.959 | 8.959 | 8.604 | 8.682 | 338,151 | -0.39(-4.29%) |
Apr 02, 2008 | 8.517 | 9.470 | 8.440 | 9.071 | 298,040 | +0.16(+1.75%) |
Apr 01, 2008 | 8.933 | 9.054 | 8.405 | 8.916 | 264,712 | +0.12(+1.38%) |
Mar 31, 2008 | 9.193 | 9.279 | 8.743 | 8.794 | 230,247 | -0.11(-1.26%) |
Mar 28, 2008 | 9.045 | 9.158 | 8.725 | 8.907 | 124,886 | -0.14(-1.53%) |
Mar 27, 2008 | 9.695 | 9.695 | 8.950 | 9.045 | 235,446 | -0.68(-6.95%) |
Mar 26, 2008 | 9.902 | 9.972 | 9.547 | 9.721 | 263,519 | -0.20(-2.01%) |
Mar 25, 2008 | 9.773 | 9.920 | 9.582 | 9.920 | 282,697 | +0.23(+2.41%) |
Mar 24, 2008 | 9.132 | 9.729 | 9.132 | 9.686 | 473,319 | +0.68(+7.60%) |
Mar 21, 2008 | 8.474 | 9.149 | 8.474 | 9.002 | 658,395 | +0.00(+0.00%) |
Mar 20, 2008 | 8.474 | 9.149 | 8.474 | 9.002 | 658,395 | +0.53(+6.23%) |
Mar 19, 2008 | 8.526 | 8.734 | 8.474 | 8.474 | 305,456 | +0.04(+0.51%) |
Mar 18, 2008 | 8.587 | 8.587 | 8.085 | 8.431 | 496,078 | +0.05(+0.62%) |
Mar 17, 2008 | 8.093 | 8.916 | 8.050 | 8.379 | 186,944 | +0.04(+0.52%) |
Mar 14, 2008 | 8.777 | 8.777 | 8.232 | 8.336 | 272,300 | -0.32(-3.70%) |
Mar 13, 2008 | 8.214 | 8.768 | 8.067 | 8.656 | 384,593 | +0.35(+4.28%) |
Mar 12, 2008 | 8.223 | 8.517 | 8.119 | 8.301 | 269,873 | +0.08(+0.95%) |
Mar 11, 2008 | 8.128 | 8.336 | 7.773 | 8.223 | 308,460 | +0.37(+4.74%) |
Mar 10, 2008 | 8.180 | 8.422 | 7.808 | 7.851 | 204,947 | -0.25(-3.10%) |
Mar 07, 2008 | 7.816 | 8.232 | 7.712 | 8.102 | 528,079 | +0.19(+2.41%) |
Mar 06, 2008 | 8.327 | 8.362 | 7.868 | 7.911 | 581,591 | -0.49(-5.87%) |
Mar 05, 2008 | 8.777 | 9.149 | 8.240 | 8.405 | 774,154 | -0.28(-3.19%) |
Mar 04, 2008 | 9.487 | 9.487 | 8.370 | 8.682 | 796,567 | -0.93(-9.64%) |
Mar 03, 2008 | 8.872 | 9.928 | 8.716 | 9.608 | 876,974 | +0.71(+7.98%) |
Feb 29, 2008 | 8.950 | 9.452 | 8.760 | 8.898 | 935,804 | -0.34(-3.66%) |
Feb 28, 2008 | 9.426 | 9.496 | 9.123 | 9.236 | 603,403 | -0.18(-1.93%) |
Feb 27, 2008 | 9.227 | 9.521 | 9.158 | 9.418 | 509,017 | +0.18(+1.97%) |
Feb 26, 2008 | 8.864 | 9.331 | 8.829 | 9.236 | 447,314 | +0.33(+3.69%) |
Feb 25, 2008 | 8.742 | 8.942 | 8.457 | 8.907 | 572,987 | +0.14(+1.58%) |
Feb 22, 2008 | 8.742 | 8.898 | 8.249 | 8.768 | 834,793 | +0.09(+1.00%) |
Feb 21, 2008 | 9.123 | 9.721 | 8.465 | 8.682 | 2,672,022 | -4.02(-31.63%) |
Feb 20, 2008 | 12.11 | 12.88 | 11.93 | 12.70 | 354,209 | +0.55(+4.49%) |
Feb 19, 2008 | 12.20 | 12.32 | 11.80 | 12.15 | 302,106 | +0.20(+1.67%) |
Feb 18, 2008 | 11.69 | 11.99 | 11.48 | 11.95 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.69 | 11.99 | 11.48 | 11.95 | 92,884 | +0.19(+1.62%) |
Feb 14, 2008 | 12.19 | 12.36 | 11.47 | 11.76 | 242,378 | -0.44(-3.62%) |
Feb 13, 2008 | 12.22 | 12.22 | 11.95 | 12.20 | 112,755 | +0.09(+0.71%) |
Feb 12, 2008 | 11.88 | 12.15 | 11.75 | 12.12 | 120,149 | +0.29(+2.49%) |
Feb 11, 2008 | 11.88 | 12.07 | 11.45 | 11.82 | 118,531 | +0.08(+0.66%) |
Feb 08, 2008 | 12.12 | 12.14 | 11.51 | 11.75 | 222,404 | -0.46(-3.76%) |
Feb 07, 2008 | 11.78 | 12.55 | 11.67 | 12.20 | 188,888 | +0.42(+3.52%) |
Feb 06, 2008 | 11.90 | 12.25 | 11.64 | 11.79 | 237,526 | +0.07(+0.59%) |
Feb 05, 2008 | 12.13 | 12.32 | 11.31 | 11.72 | 491,919 | -1.29(-9.91%) |
Feb 04, 2008 | 13.41 | 13.43 | 12.64 | 13.01 | 236,717 | -0.45(-3.34%) |