Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 9.426 | 9.448 | 9.171 | 9.204 | 3,748,736 | -0.18(-1.95%) |
Apr 29, 2008 | 9.398 | 9.498 | 9.260 | 9.387 | 2,193,417 | -0.02(-0.18%) |
Apr 28, 2008 | 9.554 | 9.592 | 9.298 | 9.404 | 4,317,123 | -0.09(-0.99%) |
Apr 25, 2008 | 9.321 | 9.953 | 9.215 | 9.498 | 7,264,738 | +0.21(+2.21%) |
Apr 24, 2008 | 9.143 | 9.371 | 9.066 | 9.293 | 4,958,133 | +0.19(+2.13%) |
Apr 23, 2008 | 9.077 | 9.160 | 8.916 | 9.099 | 4,043,698 | +0.11(+1.17%) |
Apr 22, 2008 | 9.176 | 9.199 | 8.883 | 8.994 | 2,887,941 | -0.19(-2.05%) |
Apr 21, 2008 | 9.276 | 9.359 | 9.154 | 9.182 | 3,712,654 | -0.16(-1.72%) |
Apr 18, 2008 | 9.287 | 9.371 | 9.127 | 9.343 | 4,783,489 | +0.22(+2.43%) |
Apr 17, 2008 | 8.356 | 9.371 | 8.345 | 9.121 | 11,209,256 | +1.16(+14.63%) |
Apr 16, 2008 | 8.034 | 8.167 | 7.829 | 7.957 | 7,941,158 | +0.03(+0.35%) |
Apr 15, 2008 | 7.946 | 8.062 | 7.868 | 7.929 | 4,819,624 | +0.00(+0.00%) |
Apr 14, 2008 | 8.245 | 8.262 | 7.896 | 7.929 | 5,913,463 | -0.43(-5.11%) |
Apr 11, 2008 | 8.555 | 8.644 | 8.328 | 8.356 | 4,021,327 | -0.23(-2.65%) |
Apr 10, 2008 | 8.600 | 8.711 | 8.511 | 8.583 | 3,049,537 | +0.02(+0.19%) |
Apr 09, 2008 | 8.650 | 8.700 | 8.500 | 8.567 | 3,125,085 | -0.12(-1.40%) |
Apr 08, 2008 | 8.744 | 8.761 | 8.628 | 8.689 | 2,018,912 | -0.05(-0.57%) |
Apr 07, 2008 | 8.777 | 8.833 | 8.705 | 8.738 | 1,939,815 | +0.04(+0.51%) |
Apr 04, 2008 | 8.855 | 8.883 | 8.622 | 8.694 | 2,550,838 | -0.12(-1.38%) |
Apr 03, 2008 | 8.799 | 8.872 | 8.677 | 8.816 | 2,906,770 | -0.11(-1.18%) |
Apr 02, 2008 | 8.794 | 9.160 | 8.794 | 8.921 | 4,230,235 | +0.07(+0.81%) |
Apr 01, 2008 | 8.467 | 8.910 | 8.450 | 8.849 | 5,189,482 | +0.39(+4.66%) |
Mar 31, 2008 | 8.267 | 8.506 | 8.201 | 8.456 | 4,783,642 | +0.21(+2.49%) |
Mar 28, 2008 | 8.411 | 8.411 | 8.190 | 8.251 | 2,979,156 | -0.11(-1.26%) |
Mar 27, 2008 | 8.511 | 8.661 | 8.345 | 8.356 | 4,147,170 | -0.20(-2.33%) |
Mar 26, 2008 | 8.833 | 8.838 | 8.522 | 8.555 | 3,260,497 | -0.29(-3.26%) |
Mar 25, 2008 | 8.877 | 8.888 | 8.539 | 8.844 | 4,230,578 | -0.01(-0.13%) |
Mar 24, 2008 | 8.705 | 8.910 | 8.633 | 8.855 | 4,109,997 | +0.20(+2.31%) |
Mar 21, 2008 | 8.494 | 8.722 | 8.378 | 8.655 | 15,665,137 | -0.00(-0.01%) |
Mar 20, 2008 | 8.494 | 8.722 | 8.378 | 8.656 | 15,665,137 | +0.18(+2.17%) |
Mar 19, 2008 | 8.744 | 8.744 | 8.472 | 8.472 | 5,619,418 | -0.14(-1.61%) |
Mar 18, 2008 | 8.472 | 8.628 | 8.350 | 8.611 | 4,866,426 | +0.32(+3.81%) |
Mar 17, 2008 | 8.312 | 8.389 | 8.090 | 8.295 | 4,402,268 | -0.05(-0.60%) |
Mar 14, 2008 | 8.689 | 8.689 | 8.278 | 8.345 | 4,487,870 | -0.24(-2.78%) |
Mar 13, 2008 | 8.312 | 8.711 | 8.278 | 8.583 | 4,329,046 | +0.19(+2.31%) |
Mar 12, 2008 | 8.506 | 8.738 | 8.284 | 8.389 | 7,268,818 | -0.13(-1.50%) |
Mar 11, 2008 | 8.772 | 8.772 | 8.328 | 8.517 | 7,829,338 | -0.04(-0.52%) |
Mar 10, 2008 | 8.888 | 8.888 | 8.544 | 8.561 | 4,158,920 | -0.27(-3.02%) |
Mar 07, 2008 | 8.772 | 8.994 | 8.738 | 8.827 | 4,963,354 | +0.01(+0.06%) |
Mar 06, 2008 | 9.043 | 9.088 | 8.816 | 8.822 | 3,825,629 | -0.21(-2.33%) |
Mar 05, 2008 | 9.204 | 9.260 | 8.982 | 9.032 | 4,139,584 | -0.17(-1.87%) |
Mar 04, 2008 | 9.371 | 9.371 | 9.099 | 9.204 | 8,886,572 | -0.21(-2.24%) |
Mar 03, 2008 | 9.304 | 9.476 | 9.210 | 9.415 | 2,905,448 | +0.16(+1.68%) |
Feb 29, 2008 | 9.487 | 9.509 | 9.210 | 9.260 | 3,624,855 | -0.32(-3.30%) |
Feb 28, 2008 | 9.814 | 9.853 | 9.554 | 9.576 | 2,629,410 | -0.29(-2.98%) |
Feb 27, 2008 | 9.792 | 9.953 | 9.775 | 9.870 | 3,635,182 | +0.06(+0.56%) |
Feb 26, 2008 | 9.570 | 9.919 | 9.570 | 9.814 | 3,833,388 | +0.22(+2.25%) |
Feb 25, 2008 | 9.709 | 9.709 | 9.404 | 9.598 | 4,599,744 | -0.08(-0.86%) |
Feb 22, 2008 | 9.520 | 9.681 | 9.387 | 9.681 | 2,490,053 | +0.23(+2.46%) |
Feb 21, 2008 | 9.692 | 9.748 | 9.409 | 9.448 | 4,248,270 | -0.19(-2.01%) |
Feb 20, 2008 | 9.526 | 9.698 | 9.437 | 9.642 | 3,828,525 | +0.09(+0.93%) |
Feb 19, 2008 | 9.842 | 9.858 | 9.504 | 9.554 | 2,963,824 | -0.19(-1.99%) |
Feb 18, 2008 | 9.764 | 9.820 | 9.676 | 9.748 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.764 | 9.820 | 9.676 | 9.748 | 2,488,519 | -0.07(-0.73%) |
Feb 14, 2008 | 9.925 | 9.986 | 9.786 | 9.820 | 3,274,121 | -0.13(-1.34%) |
Feb 13, 2008 | 9.980 | 10.03 | 9.842 | 9.953 | 4,151,075 | +0.03(+0.34%) |
Feb 12, 2008 | 10.00 | 10.07 | 9.820 | 9.919 | 2,295,868 | -0.05(-0.50%) |
Feb 11, 2008 | 9.875 | 9.997 | 9.676 | 9.969 | 3,686,812 | +0.12(+1.18%) |
Feb 08, 2008 | 10.02 | 10.11 | 9.775 | 9.853 | 3,089,252 | -0.28(-2.74%) |
Feb 07, 2008 | 10.05 | 10.28 | 9.969 | 10.13 | 3,361,225 | -0.02(-0.22%) |
Feb 06, 2008 | 10.27 | 10.37 | 10.07 | 10.15 | 2,305,894 | +0.00(+0.00%) |
Feb 05, 2008 | 10.18 | 10.37 | 10.11 | 10.15 | 2,942,949 | -0.21(-1.98%) |
Feb 04, 2008 | 10.66 | 10.80 | 10.33 | 10.36 | 2,721,909 | -0.30(-2.81%) |