Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 9.686 | 10.09 | 9.654 | 9.654 | 1,009,055 | -0.11(-1.16%) |
Apr 29, 2008 | 9.065 | 9.791 | 9.041 | 9.767 | 1,781,805 | +0.73(+8.04%) |
Apr 28, 2008 | 8.492 | 9.202 | 8.476 | 9.041 | 671,176 | +0.44(+5.16%) |
Apr 25, 2008 | 8.290 | 8.677 | 8.290 | 8.597 | 1,631,887 | +0.28(+3.40%) |
Apr 24, 2008 | 8.274 | 8.330 | 8.112 | 8.314 | 753,659 | +0.16(+1.98%) |
Apr 23, 2008 | 8.314 | 8.338 | 8.153 | 8.153 | 262,312 | -0.16(-1.94%) |
Apr 22, 2008 | 8.169 | 8.427 | 8.072 | 8.314 | 284,194 | +0.15(+1.78%) |
Apr 21, 2008 | 8.435 | 8.548 | 8.169 | 8.169 | 574,435 | -0.44(-5.07%) |
Apr 18, 2008 | 8.476 | 8.677 | 8.391 | 8.605 | 369,376 | +0.28(+3.39%) |
Apr 17, 2008 | 8.274 | 8.476 | 8.250 | 8.322 | 606,876 | +0.25(+3.10%) |
Apr 16, 2008 | 8.161 | 8.482 | 8.072 | 8.072 | 284,437 | -0.01(-0.10%) |
Apr 15, 2008 | 8.354 | 8.371 | 7.741 | 8.080 | 1,005,458 | -0.23(-2.72%) |
Apr 14, 2008 | 8.314 | 8.322 | 8.193 | 8.306 | 110,122 | -0.03(-0.39%) |
Apr 11, 2008 | 8.346 | 8.500 | 8.161 | 8.338 | 294,724 | -0.18(-2.09%) |
Apr 10, 2008 | 8.314 | 8.540 | 8.112 | 8.516 | 231,790 | +0.12(+1.44%) |
Apr 09, 2008 | 8.476 | 8.677 | 8.274 | 8.395 | 323,218 | -0.08(-0.95%) |
Apr 08, 2008 | 8.258 | 8.476 | 8.153 | 8.476 | 411,177 | +0.20(+2.44%) |
Apr 07, 2008 | 8.233 | 8.274 | 8.193 | 8.274 | 271,681 | +0.04(+0.49%) |
Apr 04, 2008 | 8.161 | 8.354 | 8.080 | 8.233 | 476,836 | -0.04(-0.49%) |
Apr 03, 2008 | 8.112 | 8.306 | 8.072 | 8.274 | 934,842 | +0.14(+1.69%) |
Apr 02, 2008 | 8.274 | 8.286 | 7.964 | 8.137 | 464,207 | -0.14(-1.66%) |
Apr 01, 2008 | 8.476 | 8.476 | 8.072 | 8.274 | 411,894 | +0.20(+2.50%) |
Mar 31, 2008 | 8.072 | 8.298 | 7.838 | 8.072 | 279,114 | -0.05(-0.60%) |
Mar 28, 2008 | 7.830 | 8.128 | 7.717 | 8.120 | 2,172,400 | +0.21(+2.65%) |
Mar 27, 2008 | 7.588 | 8.015 | 7.588 | 7.911 | 704,043 | +0.36(+4.81%) |
Mar 26, 2008 | 7.668 | 7.668 | 7.515 | 7.547 | 357,534 | -0.06(-0.74%) |
Mar 25, 2008 | 7.418 | 7.620 | 7.394 | 7.604 | 1,538,216 | +0.14(+1.84%) |
Mar 24, 2008 | 7.345 | 7.515 | 7.257 | 7.467 | 1,494,329 | +0.38(+5.35%) |
Mar 21, 2008 | 7.224 | 7.467 | 6.861 | 7.087 | 344,031 | +0.00(+0.00%) |
Mar 20, 2008 | 7.224 | 7.467 | 6.861 | 7.087 | 344,031 | -0.11(-1.57%) |
Mar 19, 2008 | 7.467 | 8.096 | 6.950 | 7.200 | 382,060 | -0.22(-2.94%) |
Mar 18, 2008 | 7.604 | 7.604 | 6.950 | 7.418 | 795,347 | -0.19(-2.44%) |
Mar 17, 2008 | 7.911 | 8.072 | 7.184 | 7.604 | 297,135 | -0.39(-4.85%) |
Mar 14, 2008 | 7.991 | 8.072 | 7.911 | 7.991 | 24,653 | -0.08(-1.00%) |
Mar 13, 2008 | 7.911 | 8.233 | 7.870 | 8.072 | 73,092 | -0.04(-0.50%) |
Mar 12, 2008 | 8.524 | 8.524 | 7.951 | 8.112 | 99,232 | +0.12(+1.52%) |
Mar 11, 2008 | 8.879 | 9.194 | 7.765 | 7.991 | 615,960 | -0.89(-10.00%) |
Mar 10, 2008 | 9.097 | 9.097 | 8.661 | 8.879 | 60,951 | -0.24(-2.65%) |
Mar 07, 2008 | 9.000 | 9.121 | 8.282 | 9.121 | 109,019 | -0.06(-0.70%) |
Mar 06, 2008 | 9.485 | 9.525 | 9.033 | 9.186 | 202,305 | -0.34(-3.56%) |
Mar 05, 2008 | 9.525 | 9.686 | 9.485 | 9.525 | 112,364 | -0.02(-0.25%) |
Mar 04, 2008 | 9.081 | 9.598 | 9.081 | 9.549 | 47,714 | +0.19(+1.98%) |
Mar 03, 2008 | 9.485 | 9.646 | 9.267 | 9.363 | 176,661 | -0.16(-1.69%) |
Feb 29, 2008 | 9.686 | 9.686 | 9.493 | 9.525 | 168,732 | -0.04(-0.42%) |
Feb 28, 2008 | 9.686 | 9.694 | 9.485 | 9.565 | 1,249,636 | -0.12(-1.25%) |
Feb 27, 2008 | 9.444 | 9.694 | 9.404 | 9.686 | 117,443 | +0.28(+3.00%) |
Feb 26, 2008 | 9.283 | 9.525 | 9.186 | 9.404 | 561,946 | +0.12(+1.30%) |
Feb 25, 2008 | 9.283 | 9.646 | 9.081 | 9.283 | 293,178 | +0.04(+0.44%) |
Feb 22, 2008 | 9.323 | 9.323 | 9.081 | 9.242 | 229,312 | +0.00(+0.00%) |
Feb 21, 2008 | 9.226 | 9.525 | 9.226 | 9.242 | 134,292 | +0.08(+0.88%) |
Feb 20, 2008 | 9.259 | 9.283 | 8.960 | 9.162 | 131,938 | -0.12(-1.30%) |
Feb 19, 2008 | 9.525 | 9.525 | 9.162 | 9.283 | 137,953 | -0.20(-2.13%) |
Feb 18, 2008 | 8.919 | 9.485 | 8.637 | 9.485 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.919 | 9.485 | 8.637 | 9.485 | 702,185 | +0.48(+5.38%) |
Feb 14, 2008 | 8.653 | 9.202 | 8.653 | 9.000 | 508,799 | +0.40(+4.69%) |
Feb 13, 2008 | 8.153 | 8.637 | 8.153 | 8.597 | 109,638 | +0.32(+3.90%) |
Feb 12, 2008 | 8.395 | 8.476 | 7.668 | 8.274 | 1,039,774 | +0.02(+0.20%) |
Feb 11, 2008 | 9.323 | 9.323 | 8.153 | 8.258 | 111,943 | -0.99(-10.69%) |
Feb 08, 2008 | 9.549 | 9.616 | 8.112 | 9.246 | 21,927 | -0.28(-2.92%) |
Feb 07, 2008 | 10.05 | 10.05 | 9.525 | 9.525 | 6,070 | -0.48(-4.84%) |
Feb 06, 2008 | 9.686 | 10.25 | 9.686 | 10.01 | 132,557 | +0.36(+3.77%) |
Feb 05, 2008 | 10.29 | 10.29 | 9.646 | 9.646 | 27,998 | -0.65(-6.27%) |
Feb 04, 2008 | 10.49 | 10.57 | 10.25 | 10.29 | 60,456 | +0.04(+0.39%) |