Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 9.432 | 9.454 | 9.177 | 9.210 | 3,746,257 | -0.18(-1.95%) |
Apr 29, 2008 | 9.404 | 9.504 | 9.266 | 9.393 | 2,191,967 | -0.02(-0.18%) |
Apr 28, 2008 | 9.560 | 9.599 | 9.305 | 9.410 | 4,314,269 | -0.09(-0.99%) |
Apr 25, 2008 | 9.327 | 9.959 | 9.221 | 9.504 | 7,259,935 | +0.21(+2.21%) |
Apr 24, 2008 | 9.149 | 9.377 | 9.072 | 9.299 | 4,954,855 | +0.19(+2.13%) |
Apr 23, 2008 | 9.083 | 9.166 | 8.922 | 9.105 | 4,041,025 | +0.11(+1.17%) |
Apr 22, 2008 | 9.183 | 9.205 | 8.888 | 8.999 | 2,886,032 | -0.19(-2.05%) |
Apr 21, 2008 | 9.282 | 9.366 | 9.160 | 9.188 | 3,710,200 | -0.16(-1.72%) |
Apr 18, 2008 | 9.294 | 9.377 | 9.133 | 9.349 | 4,780,327 | +0.22(+2.43%) |
Apr 17, 2008 | 8.361 | 9.377 | 8.350 | 9.127 | 11,201,845 | +1.17(+14.63%) |
Apr 16, 2008 | 8.040 | 8.173 | 7.834 | 7.962 | 7,935,908 | +0.03(+0.35%) |
Apr 15, 2008 | 7.951 | 8.067 | 7.873 | 7.934 | 4,816,438 | +0.00(+0.00%) |
Apr 14, 2008 | 8.250 | 8.267 | 7.901 | 7.934 | 5,909,553 | -0.43(-5.11%) |
Apr 11, 2008 | 8.561 | 8.650 | 8.334 | 8.361 | 4,018,669 | -0.23(-2.65%) |
Apr 10, 2008 | 8.606 | 8.716 | 8.517 | 8.589 | 3,047,521 | +0.02(+0.19%) |
Apr 09, 2008 | 8.655 | 8.705 | 8.506 | 8.572 | 3,123,019 | -0.12(-1.40%) |
Apr 08, 2008 | 8.750 | 8.766 | 8.633 | 8.694 | 2,017,577 | -0.05(-0.57%) |
Apr 07, 2008 | 8.783 | 8.839 | 8.711 | 8.744 | 1,938,532 | +0.04(+0.51%) |
Apr 04, 2008 | 8.861 | 8.888 | 8.628 | 8.700 | 2,549,151 | -0.12(-1.38%) |
Apr 03, 2008 | 8.805 | 8.877 | 8.683 | 8.822 | 2,904,848 | -0.11(-1.18%) |
Apr 02, 2008 | 8.800 | 9.166 | 8.800 | 8.927 | 4,227,438 | +0.07(+0.81%) |
Apr 01, 2008 | 8.472 | 8.916 | 8.456 | 8.855 | 5,186,051 | +0.39(+4.66%) |
Mar 31, 2008 | 8.273 | 8.511 | 8.206 | 8.461 | 4,780,480 | +0.21(+2.49%) |
Mar 28, 2008 | 8.417 | 8.417 | 8.195 | 8.256 | 2,977,187 | -0.11(-1.26%) |
Mar 27, 2008 | 8.517 | 8.667 | 8.350 | 8.361 | 4,144,428 | -0.20(-2.33%) |
Mar 26, 2008 | 8.839 | 8.844 | 8.528 | 8.561 | 3,258,341 | -0.29(-3.26%) |
Mar 25, 2008 | 8.883 | 8.894 | 8.544 | 8.850 | 4,227,781 | -0.01(-0.13%) |
Mar 24, 2008 | 8.711 | 8.916 | 8.639 | 8.861 | 4,107,280 | +0.20(+2.31%) |
Mar 21, 2008 | 8.500 | 8.728 | 8.384 | 8.661 | 15,654,780 | -0.00(-0.01%) |
Mar 20, 2008 | 8.500 | 8.728 | 8.384 | 8.662 | 15,654,780 | +0.18(+2.17%) |
Mar 19, 2008 | 8.750 | 8.750 | 8.478 | 8.478 | 5,615,703 | -0.14(-1.61%) |
Mar 18, 2008 | 8.478 | 8.633 | 8.356 | 8.617 | 4,863,209 | +0.32(+3.81%) |
Mar 17, 2008 | 8.317 | 8.395 | 8.095 | 8.300 | 4,399,357 | -0.05(-0.60%) |
Mar 14, 2008 | 8.694 | 8.694 | 8.284 | 8.350 | 4,484,903 | -0.24(-2.78%) |
Mar 13, 2008 | 8.317 | 8.716 | 8.284 | 8.589 | 4,326,184 | +0.19(+2.31%) |
Mar 12, 2008 | 8.511 | 8.744 | 8.289 | 8.395 | 7,264,012 | -0.13(-1.50%) |
Mar 11, 2008 | 8.778 | 8.778 | 8.334 | 8.522 | 7,824,162 | -0.04(-0.52%) |
Mar 10, 2008 | 8.894 | 8.894 | 8.550 | 8.567 | 4,156,170 | -0.27(-3.02%) |
Mar 07, 2008 | 8.778 | 8.999 | 8.744 | 8.833 | 4,960,073 | +0.01(+0.06%) |
Mar 06, 2008 | 9.049 | 9.094 | 8.822 | 8.827 | 3,823,100 | -0.21(-2.33%) |
Mar 05, 2008 | 9.210 | 9.266 | 8.988 | 9.038 | 4,136,848 | -0.17(-1.87%) |
Mar 04, 2008 | 9.377 | 9.377 | 9.105 | 9.210 | 8,880,697 | -0.21(-2.24%) |
Mar 03, 2008 | 9.310 | 9.482 | 9.216 | 9.421 | 2,903,527 | +0.16(+1.68%) |
Feb 29, 2008 | 9.493 | 9.515 | 9.216 | 9.266 | 3,622,459 | -0.32(-3.30%) |
Feb 28, 2008 | 9.821 | 9.859 | 9.560 | 9.582 | 2,627,671 | -0.29(-2.98%) |
Feb 27, 2008 | 9.798 | 9.959 | 9.782 | 9.876 | 3,632,779 | +0.06(+0.56%) |
Feb 26, 2008 | 9.576 | 9.926 | 9.576 | 9.821 | 3,830,853 | +0.22(+2.25%) |
Feb 25, 2008 | 9.715 | 9.715 | 9.410 | 9.604 | 4,596,703 | -0.08(-0.86%) |
Feb 22, 2008 | 9.527 | 9.687 | 9.393 | 9.687 | 2,488,407 | +0.23(+2.46%) |
Feb 21, 2008 | 9.699 | 9.754 | 9.416 | 9.454 | 4,245,462 | -0.19(-2.01%) |
Feb 20, 2008 | 9.532 | 9.704 | 9.443 | 9.649 | 3,825,994 | +0.09(+0.93%) |
Feb 19, 2008 | 9.848 | 9.865 | 9.510 | 9.560 | 2,961,865 | -0.19(-1.99%) |
Feb 18, 2008 | 9.771 | 9.826 | 9.682 | 9.754 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.771 | 9.826 | 9.682 | 9.754 | 2,486,873 | -0.07(-0.73%) |
Feb 14, 2008 | 9.932 | 9.993 | 9.793 | 9.826 | 3,271,956 | -0.13(-1.34%) |
Feb 13, 2008 | 9.987 | 10.04 | 9.848 | 9.959 | 4,148,330 | +0.03(+0.34%) |
Feb 12, 2008 | 10.01 | 10.08 | 9.826 | 9.926 | 2,294,350 | -0.05(-0.50%) |
Feb 11, 2008 | 9.882 | 10.00 | 9.682 | 9.976 | 3,684,374 | +0.12(+1.18%) |
Feb 08, 2008 | 10.03 | 10.12 | 9.782 | 9.859 | 3,087,210 | -0.28(-2.74%) |
Feb 07, 2008 | 10.06 | 10.29 | 9.976 | 10.14 | 3,359,003 | -0.02(-0.22%) |
Feb 06, 2008 | 10.28 | 10.38 | 10.08 | 10.16 | 2,304,369 | +0.00(+0.00%) |
Feb 05, 2008 | 10.19 | 10.38 | 10.11 | 10.16 | 2,941,003 | -0.21(-1.98%) |
Feb 04, 2008 | 10.66 | 10.81 | 10.34 | 10.36 | 2,720,109 | -0.30(-2.81%) |