Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 9.758 | 10.16 | 9.726 | 9.726 | 1,001,641 | -0.11(-1.16%) |
Apr 29, 2008 | 9.132 | 9.864 | 9.107 | 9.839 | 1,768,714 | +0.73(+8.04%) |
Apr 28, 2008 | 8.555 | 9.270 | 8.538 | 9.107 | 666,245 | +0.45(+5.16%) |
Apr 25, 2008 | 8.351 | 8.742 | 8.351 | 8.660 | 1,619,897 | +0.28(+3.40%) |
Apr 24, 2008 | 8.335 | 8.392 | 8.172 | 8.376 | 748,122 | +0.16(+1.98%) |
Apr 23, 2008 | 8.376 | 8.400 | 8.213 | 8.213 | 260,384 | -0.16(-1.94%) |
Apr 22, 2008 | 8.229 | 8.489 | 8.132 | 8.376 | 282,106 | +0.15(+1.78%) |
Apr 21, 2008 | 8.498 | 8.611 | 8.229 | 8.229 | 570,214 | -0.44(-5.07%) |
Apr 18, 2008 | 8.538 | 8.742 | 8.453 | 8.668 | 366,662 | +0.28(+3.39%) |
Apr 17, 2008 | 8.335 | 8.538 | 8.311 | 8.384 | 602,416 | +0.25(+3.10%) |
Apr 16, 2008 | 8.221 | 8.544 | 8.132 | 8.132 | 282,347 | -0.01(-0.10%) |
Apr 15, 2008 | 8.416 | 8.433 | 7.798 | 8.140 | 998,071 | -0.23(-2.72%) |
Apr 14, 2008 | 8.376 | 8.384 | 8.254 | 8.368 | 109,313 | -0.03(-0.39%) |
Apr 11, 2008 | 8.408 | 8.563 | 8.221 | 8.400 | 292,558 | -0.18(-2.09%) |
Apr 10, 2008 | 8.376 | 8.603 | 8.172 | 8.579 | 230,087 | +0.12(+1.44%) |
Apr 09, 2008 | 8.538 | 8.742 | 8.335 | 8.457 | 320,843 | -0.08(-0.95%) |
Apr 08, 2008 | 8.319 | 8.538 | 8.213 | 8.538 | 408,156 | +0.20(+2.44%) |
Apr 07, 2008 | 8.294 | 8.335 | 8.254 | 8.335 | 269,685 | +0.04(+0.49%) |
Apr 04, 2008 | 8.221 | 8.416 | 8.140 | 8.294 | 473,333 | -0.04(-0.49%) |
Apr 03, 2008 | 8.172 | 8.368 | 8.132 | 8.335 | 927,974 | +0.14(+1.69%) |
Apr 02, 2008 | 8.335 | 8.347 | 8.023 | 8.197 | 460,797 | -0.14(-1.66%) |
Apr 01, 2008 | 8.538 | 8.538 | 8.132 | 8.335 | 408,868 | +0.20(+2.50%) |
Mar 31, 2008 | 8.132 | 8.359 | 7.896 | 8.132 | 277,064 | -0.05(-0.60%) |
Mar 28, 2008 | 7.888 | 8.189 | 7.774 | 8.180 | 2,156,438 | +0.21(+2.65%) |
Mar 27, 2008 | 7.644 | 8.075 | 7.644 | 7.969 | 698,870 | +0.37(+4.81%) |
Mar 26, 2008 | 7.725 | 7.725 | 7.571 | 7.603 | 354,907 | -0.06(-0.74%) |
Mar 25, 2008 | 7.473 | 7.676 | 7.449 | 7.660 | 1,526,914 | +0.14(+1.84%) |
Mar 24, 2008 | 7.400 | 7.571 | 7.310 | 7.522 | 1,483,350 | +0.38(+5.35%) |
Mar 21, 2008 | 7.278 | 7.522 | 6.912 | 7.140 | 341,503 | +0.00(+0.00%) |
Mar 20, 2008 | 7.278 | 7.522 | 6.912 | 7.140 | 341,503 | -0.11(-1.57%) |
Mar 19, 2008 | 7.522 | 8.156 | 7.001 | 7.253 | 379,253 | -0.22(-2.94%) |
Mar 18, 2008 | 7.660 | 7.660 | 7.001 | 7.473 | 789,503 | -0.19(-2.44%) |
Mar 17, 2008 | 7.969 | 8.132 | 7.237 | 7.660 | 294,952 | -0.39(-4.85%) |
Mar 14, 2008 | 8.050 | 8.132 | 7.969 | 8.050 | 24,472 | -0.08(-1.00%) |
Mar 13, 2008 | 7.969 | 8.294 | 7.928 | 8.132 | 72,555 | -0.04(-0.50%) |
Mar 12, 2008 | 8.587 | 8.587 | 8.010 | 8.172 | 98,503 | +0.12(+1.52%) |
Mar 11, 2008 | 8.945 | 9.262 | 7.823 | 8.050 | 611,434 | -0.89(-10.00%) |
Mar 10, 2008 | 9.164 | 9.164 | 8.725 | 8.945 | 60,504 | -0.24(-2.65%) |
Mar 07, 2008 | 9.067 | 9.189 | 8.343 | 9.189 | 108,218 | -0.07(-0.70%) |
Mar 06, 2008 | 9.555 | 9.595 | 9.099 | 9.254 | 200,819 | -0.34(-3.56%) |
Mar 05, 2008 | 9.595 | 9.758 | 9.555 | 9.595 | 111,538 | -0.02(-0.25%) |
Mar 04, 2008 | 9.148 | 9.669 | 9.148 | 9.620 | 47,364 | +0.19(+1.98%) |
Mar 03, 2008 | 9.555 | 9.717 | 9.335 | 9.433 | 175,363 | -0.16(-1.69%) |
Feb 29, 2008 | 9.758 | 9.758 | 9.563 | 9.595 | 167,492 | -0.04(-0.42%) |
Feb 28, 2008 | 9.758 | 9.766 | 9.555 | 9.636 | 1,240,455 | -0.12(-1.25%) |
Feb 27, 2008 | 9.514 | 9.766 | 9.473 | 9.758 | 116,580 | +0.28(+3.00%) |
Feb 26, 2008 | 9.351 | 9.595 | 9.254 | 9.473 | 557,817 | +0.12(+1.30%) |
Feb 25, 2008 | 9.351 | 9.717 | 9.148 | 9.351 | 291,024 | +0.04(+0.44%) |
Feb 22, 2008 | 9.392 | 9.392 | 9.148 | 9.311 | 227,627 | +0.00(+0.00%) |
Feb 21, 2008 | 9.295 | 9.595 | 9.295 | 9.311 | 133,305 | +0.08(+0.88%) |
Feb 20, 2008 | 9.327 | 9.351 | 9.026 | 9.229 | 130,969 | -0.12(-1.30%) |
Feb 19, 2008 | 9.595 | 9.595 | 9.229 | 9.351 | 136,939 | -0.20(-2.13%) |
Feb 18, 2008 | 8.986 | 9.555 | 8.701 | 9.555 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.986 | 9.555 | 8.701 | 9.555 | 697,025 | +0.49(+5.38%) |
Feb 14, 2008 | 8.717 | 9.270 | 8.717 | 9.067 | 505,060 | +0.41(+4.69%) |
Feb 13, 2008 | 8.213 | 8.701 | 8.213 | 8.660 | 108,833 | +0.33(+3.90%) |
Feb 12, 2008 | 8.457 | 8.538 | 7.725 | 8.335 | 1,032,134 | +0.02(+0.20%) |
Feb 11, 2008 | 9.392 | 9.392 | 8.213 | 8.319 | 111,120 | -1.00(-10.69%) |
Feb 08, 2008 | 9.620 | 9.687 | 8.172 | 9.315 | 21,766 | -0.28(-2.92%) |
Feb 07, 2008 | 10.12 | 10.12 | 9.595 | 9.595 | 6,025 | -0.49(-4.84%) |
Feb 06, 2008 | 9.758 | 10.33 | 9.758 | 10.08 | 131,583 | +0.37(+3.77%) |
Feb 05, 2008 | 10.37 | 10.37 | 9.717 | 9.717 | 27,792 | -0.65(-6.27%) |
Feb 04, 2008 | 10.57 | 10.65 | 10.33 | 10.37 | 60,012 | +0.04(+0.39%) |