Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.668 | 7.709 | 7.328 | 7.362 | 8,922,028 | -0.18(-2.44%) |
Apr 29, 2008 | 7.355 | 7.634 | 7.232 | 7.546 | 51,976,768 | +0.05(+0.73%) |
Apr 28, 2008 | 7.416 | 8.030 | 7.219 | 7.491 | 12,637,439 | +0.16(+2.23%) |
Apr 25, 2008 | 8.009 | 8.071 | 7.191 | 7.328 | 8,114,322 | -0.63(-7.88%) |
Apr 24, 2008 | 7.348 | 7.955 | 7.348 | 7.955 | 5,761,185 | +0.61(+8.26%) |
Apr 23, 2008 | 7.968 | 8.016 | 7.294 | 7.348 | 4,127,783 | -0.64(-8.02%) |
Apr 22, 2008 | 8.043 | 8.098 | 7.812 | 7.989 | 5,092,381 | -0.07(-0.93%) |
Apr 21, 2008 | 8.929 | 8.943 | 8.036 | 8.064 | 4,241,976 | -0.84(-9.42%) |
Apr 18, 2008 | 8.786 | 9.168 | 8.718 | 8.902 | 5,032,503 | +0.29(+3.32%) |
Apr 17, 2008 | 8.132 | 9.113 | 8.057 | 8.616 | 8,829,300 | +0.03(+0.40%) |
Apr 16, 2008 | 8.411 | 8.752 | 7.887 | 8.582 | 5,388,122 | +0.56(+6.97%) |
Apr 15, 2008 | 7.982 | 8.452 | 7.887 | 8.023 | 5,815,202 | +0.08(+1.03%) |
Apr 14, 2008 | 9.011 | 9.011 | 7.907 | 7.941 | 7,339,127 | -0.99(-11.07%) |
Apr 11, 2008 | 8.970 | 9.154 | 8.854 | 8.929 | 6,528,575 | -0.14(-1.50%) |
Apr 10, 2008 | 8.895 | 9.877 | 8.800 | 9.066 | 4,835,303 | +0.10(+1.06%) |
Apr 09, 2008 | 9.584 | 9.591 | 8.814 | 8.970 | 3,860,088 | -0.46(-4.84%) |
Apr 08, 2008 | 9.666 | 9.666 | 9.263 | 9.427 | 3,619,194 | -0.29(-3.02%) |
Apr 07, 2008 | 9.454 | 9.877 | 9.407 | 9.720 | 3,500,164 | +0.43(+4.62%) |
Apr 04, 2008 | 10.03 | 10.03 | 9.291 | 9.291 | 4,047,704 | -0.70(-7.03%) |
Apr 03, 2008 | 9.884 | 10.06 | 9.550 | 9.993 | 2,434,963 | +0.03(+0.27%) |
Apr 02, 2008 | 10.18 | 10.37 | 9.836 | 9.966 | 4,031,929 | -0.22(-2.21%) |
Apr 01, 2008 | 9.645 | 10.22 | 9.475 | 10.19 | 9,766,042 | +0.64(+6.71%) |
Mar 31, 2008 | 10.06 | 10.23 | 9.509 | 9.550 | 6,207,403 | -0.50(-5.02%) |
Mar 28, 2008 | 10.79 | 10.79 | 10.03 | 10.05 | 5,676,280 | -0.66(-6.17%) |
Mar 27, 2008 | 11.56 | 11.64 | 10.59 | 10.72 | 3,157,389 | -0.58(-5.13%) |
Mar 26, 2008 | 12.00 | 12.00 | 11.20 | 11.29 | 2,827,071 | -0.79(-6.54%) |
Mar 25, 2008 | 12.02 | 12.33 | 11.73 | 12.09 | 2,682,438 | +0.04(+0.34%) |
Mar 24, 2008 | 11.70 | 12.38 | 11.70 | 12.04 | 3,127,897 | +0.34(+2.91%) |
Mar 21, 2008 | 11.20 | 11.76 | 11.08 | 11.70 | 5,539,641 | +0.00(+0.00%) |
Mar 20, 2008 | 11.20 | 11.76 | 11.08 | 11.70 | 5,539,641 | +0.51(+4.57%) |
Mar 19, 2008 | 11.92 | 12.26 | 11.13 | 11.19 | 3,384,413 | -0.48(-4.09%) |
Mar 18, 2008 | 11.62 | 11.79 | 10.70 | 11.67 | 3,959,893 | +0.52(+4.71%) |
Mar 17, 2008 | 11.12 | 11.32 | 10.44 | 11.14 | 4,086,508 | -0.27(-2.39%) |
Mar 14, 2008 | 12.03 | 12.24 | 11.40 | 11.42 | 5,661,115 | -0.47(-3.96%) |
Mar 13, 2008 | 11.59 | 11.96 | 11.07 | 11.89 | 4,187,278 | +0.12(+0.98%) |
Mar 12, 2008 | 11.79 | 12.28 | 11.36 | 11.77 | 3,433,941 | -0.06(-0.52%) |
Mar 11, 2008 | 11.76 | 12.51 | 11.16 | 11.83 | 4,378,113 | +0.76(+6.83%) |
Mar 10, 2008 | 11.11 | 11.42 | 10.94 | 11.08 | 2,925,892 | -0.05(-0.43%) |
Mar 07, 2008 | 10.84 | 11.59 | 10.60 | 11.12 | 4,948,202 | +0.22(+2.00%) |
Mar 06, 2008 | 10.91 | 11.62 | 10.76 | 10.91 | 5,140,933 | -0.08(-0.74%) |
Mar 05, 2008 | 11.76 | 11.77 | 10.93 | 10.99 | 2,629,463 | -0.57(-4.95%) |
Mar 04, 2008 | 11.39 | 11.69 | 10.63 | 11.56 | 4,600,273 | +0.14(+1.25%) |
Mar 03, 2008 | 11.07 | 12.95 | 10.91 | 11.42 | 5,829,608 | +0.35(+3.14%) |
Feb 29, 2008 | 12.30 | 12.39 | 11.04 | 11.07 | 5,974,766 | -1.38(-11.06%) |
Feb 28, 2008 | 12.90 | 13.00 | 12.27 | 12.45 | 2,500,529 | -0.50(-3.89%) |
Feb 27, 2008 | 12.94 | 13.24 | 12.75 | 12.95 | 2,175,740 | -0.13(-0.99%) |
Feb 26, 2008 | 12.93 | 13.28 | 12.82 | 13.08 | 1,923,237 | -0.05(-0.41%) |
Feb 25, 2008 | 12.84 | 13.14 | 12.32 | 13.14 | 3,585,660 | +0.09(+0.68%) |
Feb 22, 2008 | 12.19 | 13.05 | 12.03 | 13.05 | 2,883,949 | +0.89(+7.29%) |
Feb 21, 2008 | 12.45 | 13.11 | 12.13 | 12.16 | 1,890,897 | -0.48(-3.78%) |
Feb 20, 2008 | 12.22 | 13.14 | 11.93 | 12.64 | 2,999,287 | +0.50(+4.16%) |
Feb 19, 2008 | 12.74 | 12.81 | 12.03 | 12.13 | 1,608,743 | -0.45(-3.58%) |
Feb 18, 2008 | 12.12 | 12.67 | 11.96 | 12.58 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.12 | 12.67 | 11.96 | 12.58 | 3,234,900 | +0.40(+3.24%) |
Feb 14, 2008 | 12.81 | 12.83 | 11.93 | 12.19 | 3,061,108 | -0.64(-4.99%) |
Feb 13, 2008 | 12.88 | 12.89 | 12.34 | 12.83 | 3,548,235 | +0.04(+0.32%) |
Feb 12, 2008 | 12.54 | 13.11 | 12.40 | 12.79 | 3,781,594 | +0.37(+3.02%) |
Feb 11, 2008 | 12.61 | 12.88 | 12.21 | 12.41 | 2,456,524 | -0.18(-1.46%) |
Feb 08, 2008 | 13.18 | 13.20 | 12.27 | 12.60 | 3,647,166 | -0.52(-3.95%) |
Feb 07, 2008 | 12.77 | 13.72 | 12.77 | 13.11 | 2,971,441 | +0.25(+1.96%) |
Feb 06, 2008 | 13.09 | 13.43 | 12.40 | 12.86 | 3,900,956 | -0.01(-0.11%) |
Feb 05, 2008 | 13.88 | 13.88 | 12.75 | 12.88 | 7,104,283 | -1.23(-8.74%) |
Feb 04, 2008 | 15.30 | 15.30 | 13.90 | 14.11 | 5,786,798 | -0.96(-6.38%) |