Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 9.688 | 10.09 | 9.656 | 9.656 | 1,008,882 | -0.11(-1.16%) |
Apr 29, 2008 | 9.066 | 9.793 | 9.042 | 9.769 | 1,781,501 | +0.73(+8.04%) |
Apr 28, 2008 | 8.493 | 9.204 | 8.477 | 9.042 | 671,061 | +0.44(+5.16%) |
Apr 25, 2008 | 8.291 | 8.679 | 8.291 | 8.598 | 1,631,608 | +0.28(+3.40%) |
Apr 24, 2008 | 8.275 | 8.332 | 8.114 | 8.316 | 753,530 | +0.16(+1.98%) |
Apr 23, 2008 | 8.316 | 8.340 | 8.154 | 8.154 | 262,267 | -0.16(-1.94%) |
Apr 22, 2008 | 8.170 | 8.429 | 8.073 | 8.316 | 284,145 | +0.15(+1.78%) |
Apr 21, 2008 | 8.437 | 8.550 | 8.170 | 8.170 | 574,337 | -0.44(-5.07%) |
Apr 18, 2008 | 8.477 | 8.679 | 8.392 | 8.606 | 369,313 | +0.28(+3.39%) |
Apr 17, 2008 | 8.275 | 8.477 | 8.251 | 8.324 | 606,772 | +0.25(+3.10%) |
Apr 16, 2008 | 8.162 | 8.483 | 8.073 | 8.073 | 284,388 | -0.01(-0.10%) |
Apr 15, 2008 | 8.356 | 8.372 | 7.742 | 8.081 | 1,005,287 | -0.23(-2.72%) |
Apr 14, 2008 | 8.316 | 8.324 | 8.194 | 8.307 | 110,103 | -0.03(-0.39%) |
Apr 11, 2008 | 8.348 | 8.501 | 8.162 | 8.340 | 294,674 | -0.18(-2.09%) |
Apr 10, 2008 | 8.316 | 8.542 | 8.114 | 8.517 | 231,750 | +0.12(+1.44%) |
Apr 09, 2008 | 8.477 | 8.679 | 8.275 | 8.396 | 323,162 | -0.08(-0.95%) |
Apr 08, 2008 | 8.259 | 8.477 | 8.154 | 8.477 | 411,106 | +0.20(+2.44%) |
Apr 07, 2008 | 8.235 | 8.275 | 8.194 | 8.275 | 271,635 | +0.04(+0.49%) |
Apr 04, 2008 | 8.162 | 8.356 | 8.081 | 8.235 | 476,755 | -0.04(-0.49%) |
Apr 03, 2008 | 8.114 | 8.307 | 8.073 | 8.275 | 934,682 | +0.14(+1.69%) |
Apr 02, 2008 | 8.275 | 8.287 | 7.965 | 8.138 | 464,128 | -0.14(-1.66%) |
Apr 01, 2008 | 8.477 | 8.477 | 8.073 | 8.275 | 411,824 | +0.20(+2.50%) |
Mar 31, 2008 | 8.073 | 8.299 | 7.839 | 8.073 | 279,067 | -0.05(-0.60%) |
Mar 28, 2008 | 7.831 | 8.130 | 7.718 | 8.122 | 2,172,029 | +0.21(+2.65%) |
Mar 27, 2008 | 7.589 | 8.017 | 7.589 | 7.912 | 703,923 | +0.36(+4.81%) |
Mar 26, 2008 | 7.670 | 7.670 | 7.516 | 7.549 | 357,473 | -0.06(-0.74%) |
Mar 25, 2008 | 7.419 | 7.621 | 7.395 | 7.605 | 1,537,953 | +0.14(+1.84%) |
Mar 24, 2008 | 7.347 | 7.516 | 7.258 | 7.468 | 1,494,074 | +0.38(+5.35%) |
Mar 21, 2008 | 7.226 | 7.468 | 6.862 | 7.088 | 343,972 | +0.00(+0.00%) |
Mar 20, 2008 | 7.226 | 7.468 | 6.862 | 7.088 | 343,972 | -0.11(-1.57%) |
Mar 19, 2008 | 7.468 | 8.098 | 6.951 | 7.201 | 381,995 | -0.22(-2.94%) |
Mar 18, 2008 | 7.605 | 7.605 | 6.951 | 7.419 | 795,211 | -0.19(-2.44%) |
Mar 17, 2008 | 7.912 | 8.073 | 7.185 | 7.605 | 297,084 | -0.39(-4.85%) |
Mar 14, 2008 | 7.993 | 8.073 | 7.912 | 7.993 | 24,649 | -0.08(-1.00%) |
Mar 13, 2008 | 7.912 | 8.235 | 7.871 | 8.073 | 73,080 | -0.04(-0.50%) |
Mar 12, 2008 | 8.525 | 8.525 | 7.952 | 8.114 | 99,215 | +0.12(+1.52%) |
Mar 11, 2008 | 8.881 | 9.196 | 7.767 | 7.993 | 615,855 | -0.89(-10.00%) |
Mar 10, 2008 | 9.099 | 9.099 | 8.663 | 8.881 | 60,941 | -0.24(-2.65%) |
Mar 07, 2008 | 9.002 | 9.123 | 8.283 | 9.123 | 109,000 | -0.06(-0.70%) |
Mar 06, 2008 | 9.486 | 9.527 | 9.034 | 9.187 | 202,271 | -0.34(-3.56%) |
Mar 05, 2008 | 9.527 | 9.688 | 9.486 | 9.527 | 112,345 | -0.02(-0.25%) |
Mar 04, 2008 | 9.082 | 9.599 | 9.082 | 9.551 | 47,706 | +0.19(+1.98%) |
Mar 03, 2008 | 9.486 | 9.648 | 9.268 | 9.365 | 176,631 | -0.16(-1.69%) |
Feb 29, 2008 | 9.688 | 9.688 | 9.494 | 9.527 | 168,703 | -0.04(-0.42%) |
Feb 28, 2008 | 9.688 | 9.696 | 9.486 | 9.567 | 1,249,423 | -0.12(-1.25%) |
Feb 27, 2008 | 9.446 | 9.696 | 9.405 | 9.688 | 117,423 | +0.28(+3.00%) |
Feb 26, 2008 | 9.284 | 9.527 | 9.187 | 9.405 | 561,850 | +0.12(+1.30%) |
Feb 25, 2008 | 9.284 | 9.648 | 9.082 | 9.284 | 293,128 | +0.04(+0.44%) |
Feb 22, 2008 | 9.325 | 9.325 | 9.082 | 9.244 | 229,273 | +0.00(+0.00%) |
Feb 21, 2008 | 9.228 | 9.527 | 9.228 | 9.244 | 134,269 | +0.08(+0.88%) |
Feb 20, 2008 | 9.260 | 9.284 | 8.961 | 9.163 | 131,915 | -0.12(-1.30%) |
Feb 19, 2008 | 9.527 | 9.527 | 9.163 | 9.284 | 137,929 | -0.20(-2.13%) |
Feb 18, 2008 | 8.921 | 9.486 | 8.638 | 9.486 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.921 | 9.486 | 8.638 | 9.486 | 702,065 | +0.48(+5.38%) |
Feb 14, 2008 | 8.655 | 9.204 | 8.655 | 9.002 | 508,712 | +0.40(+4.69%) |
Feb 13, 2008 | 8.154 | 8.638 | 8.154 | 8.598 | 109,620 | +0.32(+3.90%) |
Feb 12, 2008 | 8.396 | 8.477 | 7.670 | 8.275 | 1,039,596 | +0.02(+0.20%) |
Feb 11, 2008 | 9.325 | 9.325 | 8.154 | 8.259 | 111,924 | -0.99(-10.69%) |
Feb 08, 2008 | 9.551 | 9.617 | 8.114 | 9.248 | 21,924 | -0.28(-2.92%) |
Feb 07, 2008 | 10.05 | 10.05 | 9.527 | 9.527 | 6,069 | -0.48(-4.84%) |
Feb 06, 2008 | 9.688 | 10.25 | 9.688 | 10.01 | 132,535 | +0.36(+3.77%) |
Feb 05, 2008 | 10.29 | 10.29 | 9.648 | 9.648 | 27,993 | -0.65(-6.27%) |
Feb 04, 2008 | 10.50 | 10.58 | 10.25 | 10.29 | 60,445 | +0.04(+0.39%) |