Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 13.40 | 13.75 | 13.26 | 13.47 | 622,949 | +0.06(+0.45%) |
Apr 29, 2008 | 13.81 | 14.10 | 13.32 | 13.41 | 797,598 | -0.61(-4.35%) |
Apr 28, 2008 | 13.69 | 14.30 | 12.89 | 14.02 | 1,836,358 | +0.62(+4.63%) |
Apr 25, 2008 | 13.32 | 15.70 | 12.91 | 13.40 | 9,109,649 | +2.76(+25.94%) |
Apr 24, 2008 | 8.210 | 11.77 | 8.090 | 10.64 | 6,117,537 | +2.61(+32.50%) |
Apr 23, 2008 | 8.400 | 8.450 | 7.870 | 8.030 | 1,735,573 | -0.19(-2.31%) |
Apr 22, 2008 | 6.760 | 8.500 | 6.760 | 8.220 | 2,306,290 | +1.46(+21.60%) |
Apr 21, 2008 | 6.900 | 7.030 | 6.760 | 6.760 | 699,008 | -0.12(-1.74%) |
Apr 18, 2008 | 6.870 | 6.960 | 6.750 | 6.880 | 1,101,928 | +0.13(+1.93%) |
Apr 17, 2008 | 7.280 | 7.330 | 6.660 | 6.750 | 751,962 | -0.55(-7.53%) |
Apr 16, 2008 | 7.570 | 7.620 | 7.220 | 7.300 | 870,967 | -0.18(-2.41%) |
Apr 15, 2008 | 7.600 | 7.600 | 7.420 | 7.480 | 655,504 | -0.05(-0.66%) |
Apr 14, 2008 | 7.680 | 7.680 | 7.450 | 7.530 | 728,978 | -0.02(-0.26%) |
Apr 11, 2008 | 7.510 | 7.650 | 7.460 | 7.550 | 732,315 | -0.04(-0.53%) |
Apr 10, 2008 | 7.570 | 7.750 | 7.500 | 7.590 | 348,906 | +0.03(+0.40%) |
Apr 09, 2008 | 7.670 | 7.760 | 7.480 | 7.560 | 493,508 | -0.14(-1.82%) |
Apr 08, 2008 | 7.810 | 8.060 | 7.650 | 7.700 | 512,866 | -0.07(-0.90%) |
Apr 07, 2008 | 7.720 | 7.890 | 7.580 | 7.770 | 321,677 | +0.17(+2.24%) |
Apr 04, 2008 | 7.690 | 8.000 | 7.420 | 7.600 | 581,243 | +0.18(+2.43%) |
Apr 03, 2008 | 7.390 | 7.540 | 7.190 | 7.420 | 447,555 | -0.02(-0.27%) |
Apr 02, 2008 | 7.680 | 7.680 | 7.130 | 7.440 | 716,325 | -0.23(-3.00%) |
Apr 01, 2008 | 7.000 | 7.770 | 6.850 | 7.670 | 1,634,646 | +1.14(+17.46%) |
Mar 31, 2008 | 6.190 | 6.540 | 6.060 | 6.530 | 456,707 | +0.32(+5.15%) |
Mar 28, 2008 | 6.490 | 6.730 | 6.110 | 6.210 | 735,561 | -0.23(-3.57%) |
Mar 27, 2008 | 6.170 | 6.490 | 6.000 | 6.440 | 506,757 | +0.29(+4.72%) |
Mar 26, 2008 | 5.800 | 6.150 | 5.580 | 6.150 | 427,813 | +0.31(+5.31%) |
Mar 25, 2008 | 6.090 | 6.100 | 5.700 | 5.840 | 466,754 | -0.21(-3.47%) |
Mar 24, 2008 | 5.590 | 6.120 | 5.400 | 6.050 | 850,810 | +0.49(+8.81%) |
Mar 21, 2008 | 5.140 | 5.670 | 5.050 | 5.560 | 1,330,283 | +0.00(+0.00%) |
Mar 20, 2008 | 5.140 | 5.670 | 5.050 | 5.560 | 1,330,283 | +0.49(+9.66%) |
Mar 19, 2008 | 5.170 | 5.220 | 4.920 | 5.070 | 985,385 | -0.01(-0.20%) |
Mar 18, 2008 | 5.280 | 5.330 | 4.960 | 5.080 | 1,326,700 | -0.15(-2.87%) |
Mar 17, 2008 | 4.840 | 5.290 | 4.750 | 5.230 | 1,135,194 | +0.24(+4.81%) |
Mar 14, 2008 | 5.150 | 5.200 | 4.910 | 4.990 | 1,124,479 | -0.10(-1.96%) |
Mar 13, 2008 | 5.100 | 5.700 | 5.000 | 5.090 | 3,161,078 | +0.16(+3.25%) |
Mar 12, 2008 | 6.470 | 6.670 | 4.330 | 4.930 | 15,014,317 | -8.62(-63.62%) |
Mar 11, 2008 | 13.39 | 13.89 | 12.92 | 13.55 | 356,300 | +0.49(+3.75%) |
Mar 10, 2008 | 14.02 | 14.16 | 12.76 | 13.06 | 565,775 | -0.96(-6.85%) |
Mar 07, 2008 | 14.01 | 14.19 | 13.60 | 14.02 | 419,170 | -0.18(-1.27%) |
Mar 06, 2008 | 14.99 | 15.06 | 14.07 | 14.20 | 439,696 | -0.84(-5.59%) |
Mar 05, 2008 | 15.17 | 15.49 | 14.98 | 15.04 | 373,158 | -0.03(-0.20%) |
Mar 04, 2008 | 15.47 | 15.47 | 14.82 | 15.07 | 372,371 | -0.60(-3.83%) |
Mar 03, 2008 | 15.30 | 15.97 | 15.25 | 15.67 | 335,816 | +0.37(+2.42%) |
Feb 29, 2008 | 15.80 | 15.90 | 15.16 | 15.30 | 380,629 | -0.68(-4.26%) |
Feb 28, 2008 | 16.44 | 16.44 | 15.80 | 15.98 | 156,110 | -0.36(-2.20%) |
Feb 27, 2008 | 16.07 | 16.59 | 15.82 | 16.34 | 268,212 | +0.08(+0.49%) |
Feb 26, 2008 | 15.51 | 16.65 | 15.41 | 16.26 | 376,288 | +0.61(+3.90%) |
Feb 25, 2008 | 14.97 | 16.21 | 14.97 | 15.65 | 296,731 | +0.65(+4.33%) |
Feb 22, 2008 | 15.10 | 15.21 | 14.75 | 15.00 | 477,770 | -0.11(-0.73%) |
Feb 21, 2008 | 15.51 | 15.64 | 15.06 | 15.11 | 643,464 | -0.36(-2.33%) |
Feb 20, 2008 | 16.25 | 16.25 | 15.39 | 15.47 | 424,852 | -0.86(-5.27%) |
Feb 19, 2008 | 16.20 | 16.48 | 16.13 | 16.33 | 255,968 | +0.19(+1.18%) |
Feb 18, 2008 | 16.28 | 16.51 | 15.85 | 16.14 | 448,769 | +0.00(+0.00%) |
Feb 15, 2008 | 16.28 | 16.51 | 15.85 | 16.14 | 448,769 | -0.19(-1.16%) |
Feb 14, 2008 | 16.46 | 16.70 | 16.14 | 16.33 | 365,173 | -0.17(-1.03%) |
Feb 13, 2008 | 16.77 | 16.92 | 16.26 | 16.50 | 438,548 | -0.03(-0.18%) |
Feb 12, 2008 | 16.55 | 17.05 | 16.32 | 16.53 | 440,340 | +0.18(+1.10%) |
Feb 11, 2008 | 15.98 | 16.66 | 15.87 | 16.35 | 448,417 | +0.34(+2.12%) |
Feb 08, 2008 | 16.32 | 16.78 | 15.95 | 16.01 | 372,203 | -0.38(-2.32%) |
Feb 07, 2008 | 16.02 | 16.62 | 15.78 | 16.39 | 230,548 | +0.35(+2.18%) |
Feb 06, 2008 | 16.72 | 16.78 | 16.03 | 16.04 | 224,963 | -0.51(-3.08%) |
Feb 05, 2008 | 16.80 | 17.31 | 16.48 | 16.55 | 275,977 | -0.42(-2.47%) |
Feb 04, 2008 | 17.18 | 17.65 | 16.96 | 16.97 | 220,801 | -0.19(-1.11%) |