Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.355 | 8.919 | 8.281 | 8.671 | 1,387,224 | +0.30(+3.56%) |
Apr 29, 2008 | 8.467 | 8.659 | 8.175 | 8.374 | 871,163 | -0.17(-1.96%) |
Apr 28, 2008 | 8.684 | 8.758 | 8.467 | 8.541 | 799,911 | -0.12(-1.43%) |
Apr 25, 2008 | 8.454 | 8.752 | 8.398 | 8.665 | 853,020 | +0.16(+1.82%) |
Apr 24, 2008 | 8.274 | 8.553 | 8.014 | 8.510 | 1,173,414 | +0.19(+2.24%) |
Apr 23, 2008 | 8.764 | 8.808 | 8.212 | 8.324 | 1,532,551 | -0.46(-5.23%) |
Apr 22, 2008 | 8.994 | 9.056 | 8.640 | 8.783 | 1,744,965 | -0.24(-2.68%) |
Apr 21, 2008 | 9.292 | 9.354 | 8.746 | 9.025 | 1,366,285 | -0.40(-4.28%) |
Apr 18, 2008 | 8.826 | 9.490 | 8.826 | 9.428 | 2,368,005 | +0.61(+6.89%) |
Apr 17, 2008 | 8.374 | 8.833 | 8.318 | 8.820 | 1,675,396 | +0.47(+5.57%) |
Apr 16, 2008 | 7.952 | 8.522 | 7.952 | 8.355 | 1,636,824 | +0.38(+4.82%) |
Apr 15, 2008 | 8.020 | 8.188 | 7.834 | 7.970 | 2,209,794 | -0.11(-1.31%) |
Apr 14, 2008 | 8.194 | 8.287 | 8.045 | 8.076 | 2,274,861 | -0.21(-2.54%) |
Apr 11, 2008 | 8.194 | 8.622 | 8.039 | 8.287 | 3,389,426 | -0.33(-3.82%) |
Apr 10, 2008 | 8.609 | 8.665 | 8.491 | 8.615 | 1,304,223 | +0.08(+0.94%) |
Apr 09, 2008 | 8.485 | 8.678 | 8.324 | 8.535 | 1,960,282 | -0.01(-0.07%) |
Apr 08, 2008 | 8.386 | 8.603 | 8.219 | 8.541 | 1,392,308 | +0.03(+0.36%) |
Apr 07, 2008 | 7.933 | 8.634 | 7.933 | 8.510 | 1,930,121 | +0.45(+5.54%) |
Apr 04, 2008 | 8.113 | 8.343 | 7.933 | 8.063 | 1,761,827 | -0.01(-0.08%) |
Apr 03, 2008 | 7.586 | 8.076 | 7.561 | 8.070 | 2,255,747 | +0.33(+4.25%) |
Apr 02, 2008 | 7.338 | 7.890 | 7.270 | 7.741 | 3,004,767 | +0.38(+5.14%) |
Apr 01, 2008 | 6.941 | 7.381 | 6.842 | 7.363 | 4,578,260 | +0.38(+5.51%) |
Mar 31, 2008 | 7.313 | 7.313 | 6.811 | 6.978 | 9,880,671 | -0.24(-3.27%) |
Mar 28, 2008 | 7.784 | 7.784 | 7.040 | 7.214 | 3,676,947 | -0.60(-7.63%) |
Mar 27, 2008 | 8.132 | 8.175 | 7.704 | 7.809 | 4,194,373 | -0.38(-4.62%) |
Mar 26, 2008 | 8.076 | 8.436 | 7.952 | 8.188 | 2,722,146 | -0.07(-0.90%) |
Mar 25, 2008 | 8.367 | 8.473 | 8.156 | 8.262 | 6,021,256 | -0.03(-0.37%) |
Mar 24, 2008 | 8.653 | 9.633 | 7.474 | 8.293 | 6,484,890 | -1.20(-12.67%) |
Mar 21, 2008 | 8.994 | 9.558 | 8.901 | 9.496 | 2,032,115 | +0.00(+0.00%) |
Mar 20, 2008 | 8.994 | 9.558 | 8.901 | 9.496 | 2,032,115 | +0.34(+3.73%) |
Mar 19, 2008 | 9.465 | 9.738 | 9.118 | 9.155 | 1,293,458 | -0.33(-3.53%) |
Mar 18, 2008 | 8.715 | 9.533 | 8.715 | 9.490 | 1,946,334 | +0.78(+8.90%) |
Mar 17, 2008 | 9.143 | 9.149 | 8.578 | 8.715 | 2,551,851 | -0.79(-8.35%) |
Mar 14, 2008 | 10.11 | 10.27 | 9.440 | 9.509 | 1,630,878 | -0.71(-6.92%) |
Mar 13, 2008 | 10.22 | 10.30 | 9.701 | 10.22 | 1,307,305 | -0.05(-0.48%) |
Mar 12, 2008 | 10.48 | 10.85 | 10.20 | 10.27 | 1,409,441 | -0.11(-1.02%) |
Mar 11, 2008 | 10.30 | 10.80 | 9.992 | 10.37 | 1,537,473 | +0.45(+4.50%) |
Mar 10, 2008 | 10.57 | 10.68 | 9.881 | 9.924 | 2,071,104 | -0.61(-5.77%) |
Mar 07, 2008 | 11.26 | 11.26 | 10.39 | 10.53 | 2,354,011 | -0.73(-6.50%) |
Mar 06, 2008 | 11.80 | 11.80 | 11.26 | 11.26 | 1,122,987 | -0.58(-4.92%) |
Mar 05, 2008 | 11.93 | 12.14 | 11.76 | 11.85 | 935,042 | -0.09(-0.78%) |
Mar 04, 2008 | 12.23 | 12.23 | 11.67 | 11.94 | 1,353,631 | -0.29(-2.38%) |
Mar 03, 2008 | 12.88 | 12.88 | 12.00 | 12.23 | 1,617,497 | -0.55(-4.27%) |
Feb 29, 2008 | 13.19 | 13.19 | 12.72 | 12.78 | 1,239,121 | -0.33(-2.55%) |
Feb 28, 2008 | 13.45 | 13.73 | 13.03 | 13.11 | 931,506 | -0.33(-2.49%) |
Feb 27, 2008 | 13.65 | 13.93 | 13.41 | 13.45 | 1,604,057 | -0.29(-2.08%) |
Feb 26, 2008 | 13.33 | 13.88 | 12.95 | 13.73 | 2,090,991 | +0.53(+3.99%) |
Feb 25, 2008 | 12.65 | 13.26 | 12.25 | 13.21 | 3,902,773 | +1.11(+9.18%) |
Feb 22, 2008 | 14.04 | 14.04 | 11.25 | 12.10 | 7,024,634 | -1.69(-12.24%) |
Feb 21, 2008 | 14.06 | 14.14 | 13.68 | 13.78 | 654,687 | -0.11(-0.80%) |
Feb 20, 2008 | 14.14 | 14.14 | 13.71 | 13.89 | 701,164 | -0.14(-0.97%) |
Feb 19, 2008 | 13.86 | 14.12 | 13.67 | 14.03 | 727,930 | +0.40(+2.96%) |
Feb 18, 2008 | 13.73 | 13.86 | 13.36 | 13.63 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.73 | 13.86 | 13.36 | 13.63 | 911,308 | -0.21(-1.52%) |
Feb 14, 2008 | 14.86 | 14.87 | 13.75 | 13.84 | 891,278 | -0.90(-6.10%) |
Feb 13, 2008 | 15.25 | 15.25 | 14.69 | 14.74 | 653,086 | -0.32(-2.14%) |
Feb 12, 2008 | 15.08 | 15.35 | 14.91 | 15.06 | 641,469 | -0.04(-0.29%) |
Feb 11, 2008 | 14.80 | 15.26 | 14.52 | 15.10 | 773,745 | +0.55(+3.79%) |
Feb 08, 2008 | 14.78 | 14.88 | 14.46 | 14.55 | 709,398 | -0.19(-1.30%) |
Feb 07, 2008 | 14.88 | 14.88 | 14.60 | 14.74 | 609,344 | -0.06(-0.42%) |
Feb 06, 2008 | 15.12 | 15.16 | 14.65 | 14.81 | 519,450 | -0.06(-0.42%) |
Feb 05, 2008 | 15.50 | 15.50 | 14.79 | 14.87 | 501,598 | -0.61(-3.93%) |
Feb 04, 2008 | 15.69 | 15.73 | 15.36 | 15.48 | 723,834 | +0.07(+0.48%) |