Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.20 | 10.22 | 9.825 | 9.905 | 1,010,340 | -0.25(-2.47%) |
Apr 29, 2008 | 10.07 | 10.23 | 9.805 | 10.16 | 422,023 | +0.11(+1.11%) |
Apr 28, 2008 | 9.959 | 10.20 | 9.885 | 10.04 | 480,530 | +0.06(+0.57%) |
Apr 25, 2008 | 9.848 | 10.10 | 9.848 | 9.987 | 1,807,926 | +0.14(+1.42%) |
Apr 24, 2008 | 9.596 | 9.970 | 9.265 | 9.848 | 692,099 | +0.27(+2.86%) |
Apr 23, 2008 | 9.753 | 9.782 | 9.508 | 9.574 | 718,554 | -0.14(-1.41%) |
Apr 22, 2008 | 10.09 | 10.15 | 9.622 | 9.711 | 1,411,677 | -0.51(-4.94%) |
Apr 21, 2008 | 9.488 | 10.25 | 9.479 | 10.22 | 2,092,944 | +0.70(+7.38%) |
Apr 18, 2008 | 9.200 | 9.662 | 9.200 | 9.514 | 2,589,357 | +0.40(+4.42%) |
Apr 17, 2008 | 8.421 | 9.174 | 8.332 | 9.111 | 3,658,445 | +0.60(+7.11%) |
Apr 16, 2008 | 8.675 | 8.792 | 8.432 | 8.506 | 2,088,511 | -0.15(-1.75%) |
Apr 15, 2008 | 8.832 | 8.866 | 8.472 | 8.658 | 1,373,335 | -0.13(-1.49%) |
Apr 14, 2008 | 8.957 | 8.986 | 8.777 | 8.789 | 1,412,889 | -0.16(-1.75%) |
Apr 11, 2008 | 9.003 | 9.148 | 8.852 | 8.946 | 2,665,925 | -0.22(-2.40%) |
Apr 10, 2008 | 9.357 | 9.422 | 9.094 | 9.166 | 1,528,122 | -0.23(-2.46%) |
Apr 09, 2008 | 9.625 | 9.768 | 9.377 | 9.397 | 1,522,171 | -0.20(-2.05%) |
Apr 08, 2008 | 9.497 | 9.639 | 9.405 | 9.594 | 1,851,412 | +0.00(+0.03%) |
Apr 07, 2008 | 9.477 | 9.765 | 9.442 | 9.591 | 1,261,148 | +0.17(+1.79%) |
Apr 04, 2008 | 9.702 | 9.702 | 9.394 | 9.422 | 575,356 | -0.25(-2.60%) |
Apr 03, 2008 | 9.788 | 9.793 | 9.497 | 9.673 | 612,226 | -0.14(-1.45%) |
Apr 02, 2008 | 9.539 | 9.925 | 9.357 | 9.816 | 695,428 | +0.23(+2.44%) |
Apr 01, 2008 | 9.368 | 9.588 | 9.234 | 9.582 | 703,667 | +0.39(+4.29%) |
Mar 31, 2008 | 8.923 | 9.345 | 8.852 | 9.188 | 749,680 | +0.30(+3.37%) |
Mar 28, 2008 | 8.894 | 9.031 | 8.817 | 8.889 | 573,807 | -0.06(-0.70%) |
Mar 27, 2008 | 9.206 | 9.206 | 8.912 | 8.952 | 661,989 | -0.22(-2.37%) |
Mar 26, 2008 | 9.148 | 9.317 | 8.954 | 9.168 | 725,423 | -0.04(-0.46%) |
Mar 25, 2008 | 9.163 | 9.303 | 8.997 | 9.211 | 825,870 | +0.06(+0.69%) |
Mar 24, 2008 | 8.797 | 9.186 | 8.723 | 9.148 | 2,226,035 | +0.40(+4.57%) |
Mar 21, 2008 | 8.409 | 8.812 | 8.198 | 8.749 | 3,030,781 | +0.00(+0.00%) |
Mar 20, 2008 | 8.409 | 8.812 | 8.198 | 8.749 | 3,030,781 | +0.44(+5.32%) |
Mar 19, 2008 | 8.435 | 8.658 | 8.275 | 8.307 | 2,961,253 | -0.08(-0.99%) |
Mar 18, 2008 | 8.101 | 8.486 | 7.978 | 8.389 | 1,169,465 | +0.47(+5.87%) |
Mar 17, 2008 | 7.790 | 8.164 | 7.707 | 7.924 | 1,969,708 | +0.06(+0.80%) |
Mar 14, 2008 | 8.272 | 8.275 | 7.656 | 7.861 | 734,976 | -0.36(-4.37%) |
Mar 13, 2008 | 7.839 | 8.272 | 7.727 | 8.221 | 872,826 | +0.36(+4.54%) |
Mar 12, 2008 | 8.090 | 8.275 | 7.864 | 7.864 | 464,963 | -0.20(-2.51%) |
Mar 11, 2008 | 7.919 | 8.104 | 7.705 | 8.067 | 686,064 | +0.42(+5.52%) |
Mar 10, 2008 | 7.939 | 8.041 | 7.636 | 7.645 | 691,195 | -0.27(-3.42%) |
Mar 07, 2008 | 7.930 | 8.164 | 7.824 | 7.916 | 577,056 | +0.02(+0.29%) |
Mar 06, 2008 | 8.038 | 8.038 | 7.864 | 7.893 | 541,002 | -0.16(-2.02%) |
Mar 05, 2008 | 8.095 | 8.150 | 7.913 | 8.056 | 431,146 | +0.01(+0.18%) |
Mar 04, 2008 | 7.956 | 8.272 | 7.848 | 8.041 | 773,472 | +0.01(+0.07%) |
Mar 03, 2008 | 8.050 | 8.144 | 7.864 | 8.036 | 783,207 | +0.11(+1.37%) |
Feb 29, 2008 | 8.110 | 8.230 | 7.850 | 7.927 | 1,171,981 | -0.28(-3.41%) |
Feb 28, 2008 | 8.290 | 8.384 | 8.064 | 8.207 | 682,914 | -0.13(-1.61%) |
Feb 27, 2008 | 8.401 | 8.561 | 8.204 | 8.341 | 793,377 | -0.16(-1.88%) |
Feb 26, 2008 | 8.252 | 8.698 | 8.252 | 8.501 | 1,100,414 | +0.18(+2.20%) |
Feb 25, 2008 | 8.038 | 8.404 | 7.916 | 8.318 | 789,357 | +0.27(+3.30%) |
Feb 22, 2008 | 8.167 | 8.167 | 7.876 | 8.053 | 907,330 | -0.12(-1.43%) |
Feb 21, 2008 | 8.329 | 8.464 | 8.141 | 8.170 | 1,191,171 | -0.11(-1.34%) |
Feb 20, 2008 | 7.956 | 8.347 | 7.956 | 8.281 | 1,305,871 | +0.26(+3.27%) |
Feb 19, 2008 | 7.947 | 8.115 | 7.830 | 8.018 | 1,341,340 | +0.16(+2.03%) |
Feb 18, 2008 | 7.804 | 7.973 | 7.776 | 7.859 | 835,556 | +0.00(+0.00%) |
Feb 15, 2008 | 7.804 | 7.973 | 7.776 | 7.859 | 835,556 | +0.01(+0.18%) |
Feb 14, 2008 | 8.098 | 8.121 | 7.804 | 7.844 | 1,189,065 | -0.24(-2.96%) |
Feb 13, 2008 | 8.164 | 8.170 | 7.919 | 8.084 | 1,064,606 | +0.13(+1.61%) |
Feb 12, 2008 | 7.981 | 8.031 | 7.799 | 7.956 | 1,206,980 | +0.00(+0.04%) |
Feb 11, 2008 | 7.941 | 8.010 | 7.593 | 7.953 | 1,734,459 | -0.00(-0.04%) |
Feb 08, 2008 | 8.295 | 8.563 | 7.750 | 7.956 | 2,832,322 | -0.34(-4.13%) |
Feb 07, 2008 | 7.910 | 9.206 | 7.793 | 8.298 | 3,939,181 | -0.91(-9.86%) |
Feb 06, 2008 | 9.739 | 9.962 | 9.191 | 9.206 | 1,009,435 | -0.43(-4.41%) |
Feb 05, 2008 | 10.07 | 10.17 | 9.596 | 9.631 | 1,240,149 | -0.54(-5.28%) |
Feb 04, 2008 | 10.62 | 10.64 | 10.13 | 10.17 | 1,144,713 | -0.49(-4.61%) |