Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.274 | 8.564 | 8.241 | 8.452 | 22,052,246 | +0.22(+2.72%) |
Apr 29, 2008 | 8.505 | 8.564 | 8.189 | 8.228 | 24,224,264 | -0.51(-5.81%) |
Apr 28, 2008 | 8.967 | 9.013 | 8.736 | 8.736 | 11,411,053 | -0.09(-1.05%) |
Apr 25, 2008 | 8.703 | 8.934 | 8.578 | 8.828 | 16,959,080 | +0.22(+2.53%) |
Apr 24, 2008 | 8.749 | 8.749 | 8.360 | 8.610 | 29,202,040 | -0.28(-3.19%) |
Apr 23, 2008 | 9.013 | 9.065 | 8.828 | 8.894 | 18,113,110 | -0.29(-3.16%) |
Apr 22, 2008 | 9.296 | 9.468 | 9.164 | 9.184 | 16,876,764 | -0.11(-1.21%) |
Apr 21, 2008 | 9.685 | 9.685 | 9.230 | 9.296 | 17,587,062 | -0.26(-2.69%) |
Apr 18, 2008 | 9.441 | 9.606 | 9.217 | 9.553 | 25,705,218 | -0.04(-0.41%) |
Apr 17, 2008 | 10.04 | 10.04 | 9.566 | 9.593 | 16,073,883 | -0.42(-4.21%) |
Apr 16, 2008 | 9.652 | 10.04 | 9.652 | 10.01 | 25,734,552 | +0.62(+6.60%) |
Apr 15, 2008 | 9.481 | 9.547 | 9.290 | 9.395 | 13,541,711 | +0.07(+0.71%) |
Apr 14, 2008 | 9.454 | 9.527 | 9.243 | 9.329 | 14,404,693 | -0.05(-0.49%) |
Apr 11, 2008 | 9.520 | 9.679 | 9.342 | 9.375 | 14,181,691 | -0.26(-2.74%) |
Apr 10, 2008 | 9.626 | 9.698 | 9.323 | 9.639 | 16,354,022 | +0.10(+1.04%) |
Apr 09, 2008 | 9.382 | 9.613 | 9.355 | 9.540 | 18,056,798 | +0.17(+1.83%) |
Apr 08, 2008 | 9.441 | 9.527 | 9.237 | 9.369 | 17,804,010 | -0.24(-2.47%) |
Apr 07, 2008 | 10.13 | 10.18 | 9.560 | 9.606 | 20,677,656 | -0.24(-2.41%) |
Apr 04, 2008 | 9.606 | 9.863 | 9.560 | 9.843 | 22,097,894 | +0.36(+3.82%) |
Apr 03, 2008 | 9.527 | 9.659 | 9.395 | 9.481 | 17,007,242 | -0.13(-1.30%) |
Apr 02, 2008 | 9.283 | 9.646 | 9.276 | 9.606 | 23,329,868 | +0.35(+3.77%) |
Apr 01, 2008 | 9.369 | 9.369 | 9.006 | 9.257 | 33,811,076 | -0.38(-3.97%) |
Mar 31, 2008 | 10.03 | 10.09 | 9.501 | 9.639 | 19,922,274 | -0.29(-2.92%) |
Mar 28, 2008 | 9.824 | 10.04 | 9.758 | 9.929 | 17,896,450 | -0.50(-4.80%) |
Mar 27, 2008 | 10.52 | 10.54 | 10.01 | 10.43 | 36,951,588 | -0.34(-3.13%) |
Mar 26, 2008 | 10.98 | 11.14 | 10.55 | 10.77 | 28,259,098 | -0.38(-3.43%) |
Mar 25, 2008 | 10.72 | 11.16 | 10.70 | 11.15 | 18,486,874 | +0.80(+7.71%) |
Mar 24, 2008 | 10.69 | 10.83 | 10.27 | 10.35 | 20,700,154 | -0.15(-1.38%) |
Mar 21, 2008 | 10.42 | 10.71 | 10.01 | 10.50 | 34,910,200 | +0.00(+0.00%) |
Mar 20, 2008 | 10.42 | 10.71 | 10.01 | 10.50 | 34,899,736 | -0.45(-4.10%) |
Mar 19, 2008 | 11.54 | 11.70 | 10.92 | 10.94 | 31,593,068 | -0.83(-7.05%) |
Mar 18, 2008 | 12.84 | 12.85 | 11.70 | 11.78 | 25,829,046 | -0.84(-6.64%) |
Mar 17, 2008 | 12.84 | 13.14 | 12.40 | 12.61 | 26,904,716 | -0.17(-1.34%) |
Mar 14, 2008 | 12.38 | 12.96 | 12.21 | 12.78 | 24,550,566 | +0.32(+2.54%) |
Mar 13, 2008 | 12.39 | 12.61 | 12.23 | 12.47 | 22,366,362 | +0.42(+3.45%) |
Mar 12, 2008 | 12.16 | 12.39 | 12.00 | 12.05 | 13,105,349 | -0.06(-0.49%) |
Mar 11, 2008 | 11.97 | 12.12 | 11.60 | 12.11 | 15,046,767 | +0.59(+5.09%) |
Mar 10, 2008 | 11.86 | 11.89 | 11.30 | 11.52 | 21,004,848 | -0.56(-4.64%) |
Mar 07, 2008 | 12.53 | 12.59 | 11.93 | 12.09 | 18,809,134 | -0.46(-3.68%) |
Mar 06, 2008 | 12.59 | 12.70 | 12.26 | 12.55 | 22,063,256 | -0.21(-1.65%) |
Mar 05, 2008 | 12.49 | 12.84 | 12.40 | 12.76 | 23,454,038 | +0.56(+4.59%) |
Mar 04, 2008 | 12.72 | 12.79 | 11.81 | 12.20 | 28,352,570 | -0.45(-3.60%) |
Mar 03, 2008 | 12.20 | 12.66 | 12.16 | 12.65 | 26,977,720 | +0.79(+6.67%) |
Feb 29, 2008 | 12.28 | 12.29 | 11.68 | 11.86 | 16,682,502 | -0.42(-3.43%) |
Feb 28, 2008 | 12.05 | 12.32 | 12.01 | 12.28 | 15,708,993 | +0.28(+2.31%) |
Feb 27, 2008 | 11.81 | 12.22 | 11.77 | 12.01 | 23,299,440 | +0.42(+3.64%) |
Feb 26, 2008 | 11.18 | 11.64 | 11.03 | 11.58 | 20,952,374 | +0.38(+3.35%) |
Feb 25, 2008 | 11.23 | 11.35 | 10.98 | 11.21 | 13,615,200 | +0.03(+0.24%) |
Feb 22, 2008 | 11.31 | 11.31 | 10.83 | 11.18 | 18,479,140 | -0.07(-0.59%) |
Feb 21, 2008 | 11.05 | 11.34 | 10.99 | 11.25 | 26,676,396 | +0.33(+3.02%) |
Feb 20, 2008 | 10.40 | 10.97 | 10.38 | 10.92 | 18,516,996 | +0.35(+3.31%) |
Feb 19, 2008 | 10.36 | 10.63 | 10.26 | 10.57 | 16,124,358 | +0.56(+5.60%) |
Feb 18, 2008 | 10.07 | 10.23 | 9.909 | 10.01 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.07 | 10.23 | 9.909 | 10.01 | 13,870,341 | +0.07(+0.66%) |
Feb 14, 2008 | 10.06 | 10.13 | 9.890 | 9.942 | 12,295,506 | -0.10(-0.99%) |
Feb 13, 2008 | 9.962 | 10.05 | 9.626 | 10.04 | 14,121,778 | +0.18(+1.87%) |
Feb 12, 2008 | 10.32 | 10.43 | 9.815 | 9.857 | 16,037,516 | -0.45(-4.41%) |
Feb 11, 2008 | 10.34 | 10.50 | 10.05 | 10.31 | 17,882,220 | +0.07(+0.71%) |
Feb 08, 2008 | 9.929 | 10.30 | 9.876 | 10.24 | 19,711,502 | +0.53(+5.50%) |
Feb 07, 2008 | 9.626 | 9.863 | 9.494 | 9.705 | 11,418,798 | +0.11(+1.10%) |
Feb 06, 2008 | 9.929 | 10.05 | 9.566 | 9.599 | 15,271,067 | -0.03(-0.27%) |
Feb 05, 2008 | 9.738 | 9.843 | 9.494 | 9.626 | 17,703,366 | -0.39(-3.88%) |
Feb 04, 2008 | 10.15 | 10.25 | 9.975 | 10.01 | 17,615,022 | -0.46(-4.41%) |