Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.676 | 7.716 | 7.334 | 7.369 | 8,913,724 | -0.18(-2.44%) |
Apr 29, 2008 | 7.362 | 7.641 | 7.239 | 7.553 | 51,928,396 | +0.05(+0.73%) |
Apr 28, 2008 | 7.423 | 8.037 | 7.225 | 7.498 | 12,625,678 | +0.16(+2.23%) |
Apr 25, 2008 | 8.017 | 8.078 | 7.198 | 7.334 | 8,106,770 | -0.63(-7.88%) |
Apr 24, 2008 | 7.355 | 7.962 | 7.355 | 7.962 | 5,755,823 | +0.61(+8.26%) |
Apr 23, 2008 | 7.976 | 8.024 | 7.300 | 7.355 | 4,123,942 | -0.64(-8.02%) |
Apr 22, 2008 | 8.051 | 8.105 | 7.819 | 7.996 | 5,087,642 | -0.08(-0.93%) |
Apr 21, 2008 | 8.938 | 8.951 | 8.044 | 8.071 | 4,238,028 | -0.84(-9.42%) |
Apr 18, 2008 | 8.794 | 9.177 | 8.726 | 8.910 | 5,027,819 | +0.29(+3.32%) |
Apr 17, 2008 | 8.139 | 9.122 | 8.064 | 8.624 | 8,821,082 | +0.03(+0.40%) |
Apr 16, 2008 | 8.419 | 8.760 | 7.894 | 8.590 | 5,383,108 | +0.56(+6.97%) |
Apr 15, 2008 | 7.989 | 8.460 | 7.894 | 8.030 | 5,809,790 | +0.08(+1.03%) |
Apr 14, 2008 | 9.020 | 9.020 | 7.914 | 7.948 | 7,332,297 | -0.99(-11.07%) |
Apr 11, 2008 | 8.979 | 9.163 | 8.863 | 8.938 | 6,522,499 | -0.14(-1.50%) |
Apr 10, 2008 | 8.904 | 9.886 | 8.808 | 9.074 | 4,830,803 | +0.10(+1.06%) |
Apr 09, 2008 | 9.593 | 9.600 | 8.822 | 8.979 | 3,856,495 | -0.46(-4.84%) |
Apr 08, 2008 | 9.675 | 9.675 | 9.272 | 9.436 | 3,615,826 | -0.29(-3.02%) |
Apr 07, 2008 | 9.463 | 9.886 | 9.415 | 9.729 | 3,496,907 | +0.43(+4.62%) |
Apr 04, 2008 | 10.04 | 10.04 | 9.299 | 9.299 | 4,043,937 | -0.70(-7.03%) |
Apr 03, 2008 | 9.893 | 10.07 | 9.559 | 10.00 | 2,432,697 | +0.03(+0.27%) |
Apr 02, 2008 | 10.19 | 10.38 | 9.845 | 9.975 | 4,028,176 | -0.23(-2.21%) |
Apr 01, 2008 | 9.654 | 10.23 | 9.484 | 10.20 | 9,756,953 | +0.64(+6.71%) |
Mar 31, 2008 | 10.07 | 10.24 | 9.518 | 9.559 | 6,201,626 | -0.50(-5.02%) |
Mar 28, 2008 | 10.80 | 10.80 | 10.04 | 10.06 | 5,670,997 | -0.66(-6.17%) |
Mar 27, 2008 | 11.57 | 11.65 | 10.60 | 10.73 | 3,154,451 | -0.58(-5.13%) |
Mar 26, 2008 | 12.01 | 12.01 | 11.21 | 11.31 | 2,824,440 | -0.79(-6.54%) |
Mar 25, 2008 | 12.04 | 12.34 | 11.74 | 12.10 | 2,679,942 | +0.04(+0.34%) |
Mar 24, 2008 | 11.71 | 12.39 | 11.71 | 12.06 | 3,124,986 | +0.34(+2.91%) |
Mar 21, 2008 | 11.21 | 11.77 | 11.09 | 11.71 | 5,534,486 | +0.00(+0.00%) |
Mar 20, 2008 | 11.21 | 11.77 | 11.09 | 11.71 | 5,534,486 | +0.51(+4.57%) |
Mar 19, 2008 | 11.93 | 12.27 | 11.14 | 11.20 | 3,381,264 | -0.48(-4.09%) |
Mar 18, 2008 | 11.63 | 11.80 | 10.71 | 11.68 | 3,956,208 | +0.53(+4.71%) |
Mar 17, 2008 | 11.13 | 11.33 | 10.45 | 11.16 | 4,082,704 | -0.27(-2.39%) |
Mar 14, 2008 | 12.04 | 12.25 | 11.41 | 11.43 | 5,655,847 | -0.47(-3.96%) |
Mar 13, 2008 | 11.60 | 11.97 | 11.08 | 11.90 | 4,183,381 | +0.12(+0.98%) |
Mar 12, 2008 | 11.80 | 12.29 | 11.37 | 11.78 | 3,430,745 | -0.06(-0.52%) |
Mar 11, 2008 | 11.77 | 12.52 | 11.17 | 11.84 | 4,374,039 | +0.76(+6.83%) |
Mar 10, 2008 | 11.12 | 11.43 | 10.95 | 11.09 | 2,923,169 | -0.05(-0.43%) |
Mar 07, 2008 | 10.85 | 11.60 | 10.61 | 11.13 | 4,943,596 | +0.22(+2.00%) |
Mar 06, 2008 | 10.92 | 11.63 | 10.77 | 10.92 | 5,136,149 | -0.08(-0.74%) |
Mar 05, 2008 | 11.77 | 11.78 | 10.94 | 11.00 | 2,627,015 | -0.57(-4.95%) |
Mar 04, 2008 | 11.40 | 11.70 | 10.64 | 11.57 | 4,595,991 | +0.14(+1.25%) |
Mar 03, 2008 | 11.08 | 12.96 | 10.92 | 11.43 | 5,824,183 | +0.35(+3.14%) |
Feb 29, 2008 | 12.31 | 12.40 | 11.05 | 11.08 | 5,969,206 | -1.38(-11.06%) |
Feb 28, 2008 | 12.92 | 13.01 | 12.28 | 12.46 | 2,498,202 | -0.50(-3.89%) |
Feb 27, 2008 | 12.96 | 13.25 | 12.77 | 12.96 | 2,173,715 | -0.13(-0.99%) |
Feb 26, 2008 | 12.94 | 13.29 | 12.83 | 13.09 | 1,921,447 | -0.05(-0.42%) |
Feb 25, 2008 | 12.85 | 13.15 | 12.33 | 13.15 | 3,582,323 | +0.09(+0.68%) |
Feb 22, 2008 | 12.20 | 13.06 | 12.04 | 13.06 | 2,881,265 | +0.89(+7.29%) |
Feb 21, 2008 | 12.47 | 13.13 | 12.14 | 12.17 | 1,889,138 | -0.48(-3.78%) |
Feb 20, 2008 | 12.23 | 13.15 | 11.94 | 12.65 | 2,996,496 | +0.50(+4.16%) |
Feb 19, 2008 | 12.75 | 12.83 | 12.04 | 12.14 | 1,607,245 | -0.45(-3.58%) |
Feb 18, 2008 | 12.13 | 12.68 | 11.97 | 12.59 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.13 | 12.68 | 11.97 | 12.59 | 3,231,889 | +0.40(+3.24%) |
Feb 14, 2008 | 12.82 | 12.84 | 11.94 | 12.20 | 3,058,259 | -0.64(-4.99%) |
Feb 13, 2008 | 12.89 | 12.90 | 12.36 | 12.84 | 3,544,933 | +0.04(+0.32%) |
Feb 12, 2008 | 12.55 | 13.12 | 12.41 | 12.80 | 3,778,075 | +0.38(+3.02%) |
Feb 11, 2008 | 12.62 | 12.89 | 12.23 | 12.42 | 2,454,238 | -0.18(-1.46%) |
Feb 08, 2008 | 13.19 | 13.21 | 12.28 | 12.61 | 3,643,772 | -0.52(-3.95%) |
Feb 07, 2008 | 12.78 | 13.73 | 12.78 | 13.13 | 2,968,676 | +0.25(+1.96%) |
Feb 06, 2008 | 13.10 | 13.44 | 12.41 | 12.87 | 3,897,325 | -0.01(-0.11%) |
Feb 05, 2008 | 13.90 | 13.90 | 12.77 | 12.89 | 7,097,671 | -1.23(-8.74%) |
Feb 04, 2008 | 15.31 | 15.31 | 13.91 | 14.12 | 5,781,412 | -0.96(-6.38%) |