Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.400 | 8.740 | 8.200 | 8.570 | 1,356,685 | +0.32(+3.88%) |
Apr 29, 2008 | 8.650 | 8.690 | 8.090 | 8.250 | 1,428,410 | -0.38(-4.40%) |
Apr 28, 2008 | 8.840 | 8.840 | 8.620 | 8.630 | 496,768 | -0.09(-1.03%) |
Apr 25, 2008 | 8.610 | 8.780 | 8.530 | 8.720 | 498,363 | +0.12(+1.40%) |
Apr 24, 2008 | 8.620 | 8.620 | 8.300 | 8.600 | 1,413,644 | +0.11(+1.30%) |
Apr 23, 2008 | 8.250 | 8.600 | 8.200 | 8.490 | 955,206 | +0.30(+3.66%) |
Apr 22, 2008 | 8.300 | 8.350 | 8.100 | 8.190 | 633,048 | -0.11(-1.33%) |
Apr 21, 2008 | 8.080 | 8.430 | 8.030 | 8.300 | 1,166,189 | +0.24(+2.98%) |
Apr 18, 2008 | 8.580 | 8.580 | 7.920 | 8.060 | 1,924,182 | -0.33(-3.93%) |
Apr 17, 2008 | 8.540 | 8.790 | 8.340 | 8.390 | 1,211,722 | -0.08(-0.94%) |
Apr 16, 2008 | 8.500 | 8.660 | 8.300 | 8.470 | 1,123,199 | +0.05(+0.59%) |
Apr 15, 2008 | 8.350 | 8.470 | 8.190 | 8.420 | 1,152,915 | +0.12(+1.45%) |
Apr 14, 2008 | 8.890 | 8.890 | 8.260 | 8.300 | 1,754,098 | -0.50(-5.68%) |
Apr 11, 2008 | 9.000 | 9.000 | 8.790 | 8.800 | 876,994 | -0.19(-2.11%) |
Apr 10, 2008 | 9.050 | 9.100 | 8.850 | 8.990 | 783,647 | +0.04(+0.45%) |
Apr 09, 2008 | 8.890 | 9.050 | 8.820 | 8.950 | 1,253,597 | +0.10(+1.13%) |
Apr 08, 2008 | 9.250 | 9.250 | 8.850 | 8.850 | 1,449,441 | -0.41(-4.43%) |
Apr 07, 2008 | 9.790 | 9.790 | 9.110 | 9.260 | 752,173 | -0.37(-3.84%) |
Apr 04, 2008 | 9.500 | 9.800 | 9.500 | 9.630 | 748,402 | +0.13(+1.37%) |
Apr 03, 2008 | 9.700 | 9.800 | 9.460 | 9.500 | 776,856 | -0.10(-1.04%) |
Apr 02, 2008 | 9.420 | 9.750 | 9.380 | 9.600 | 366,980 | +0.24(+2.56%) |
Apr 01, 2008 | 9.690 | 9.690 | 9.300 | 9.360 | 550,696 | -0.19(-1.99%) |
Mar 31, 2008 | 9.600 | 9.640 | 9.300 | 9.550 | 547,598 | -0.02(-0.21%) |
Mar 28, 2008 | 9.780 | 9.780 | 9.530 | 9.570 | 495,528 | -0.21(-2.15%) |
Mar 27, 2008 | 10.00 | 10.00 | 9.770 | 9.780 | 451,895 | -0.18(-1.81%) |
Mar 26, 2008 | 10.22 | 10.22 | 9.850 | 9.960 | 806,117 | -0.24(-2.35%) |
Mar 25, 2008 | 10.30 | 10.30 | 10.08 | 10.20 | 625,023 | -0.02(-0.20%) |
Mar 24, 2008 | 9.810 | 10.43 | 9.810 | 10.22 | 484,565 | +0.36(+3.65%) |
Mar 21, 2008 | 10.25 | 10.25 | 9.520 | 9.860 | 1,512,086 | +0.00(+0.00%) |
Mar 20, 2008 | 10.25 | 10.25 | 9.520 | 9.860 | 1,512,086 | -0.62(-5.92%) |
Mar 19, 2008 | 10.99 | 10.99 | 10.36 | 10.48 | 469,217 | -0.44(-4.03%) |
Mar 18, 2008 | 11.20 | 11.36 | 10.49 | 10.92 | 346,024 | -0.28(-2.50%) |
Mar 17, 2008 | 11.02 | 11.40 | 10.90 | 11.20 | 506,454 | -0.20(-1.75%) |
Mar 14, 2008 | 11.50 | 11.80 | 11.01 | 11.40 | 1,290,735 | -0.15(-1.30%) |
Mar 13, 2008 | 11.21 | 11.75 | 10.95 | 11.55 | 707,262 | +0.31(+2.76%) |
Mar 12, 2008 | 10.96 | 11.40 | 10.96 | 11.24 | 368,642 | +0.30(+2.74%) |
Mar 11, 2008 | 10.96 | 11.05 | 10.80 | 10.94 | 412,860 | +0.01(+0.09%) |
Mar 10, 2008 | 11.29 | 11.29 | 10.86 | 10.93 | 596,003 | -0.47(-4.12%) |
Mar 07, 2008 | 11.35 | 11.50 | 11.03 | 11.40 | 361,548 | -0.21(-1.81%) |
Mar 06, 2008 | 11.94 | 11.94 | 11.41 | 11.61 | 504,165 | -0.27(-2.27%) |
Mar 05, 2008 | 11.65 | 11.90 | 11.54 | 11.88 | 961,400 | +0.23(+1.97%) |
Mar 04, 2008 | 11.85 | 11.85 | 11.29 | 11.65 | 1,145,823 | +0.16(+1.39%) |
Mar 03, 2008 | 11.70 | 12.18 | 11.40 | 11.49 | 1,355,752 | -0.06(-0.52%) |
Feb 29, 2008 | 11.40 | 11.70 | 11.23 | 11.55 | 1,083,085 | +0.14(+1.23%) |
Feb 28, 2008 | 10.42 | 11.70 | 10.26 | 11.41 | 3,440,832 | +0.99(+9.50%) |
Feb 27, 2008 | 10.89 | 10.89 | 10.40 | 10.42 | 591,066 | -0.48(-4.40%) |
Feb 26, 2008 | 10.98 | 11.00 | 10.80 | 10.90 | 1,090,774 | -0.04(-0.37%) |
Feb 25, 2008 | 10.74 | 11.00 | 10.69 | 10.94 | 727,660 | +0.34(+3.21%) |
Feb 22, 2008 | 10.43 | 11.00 | 10.26 | 10.60 | 858,963 | +0.24(+2.32%) |
Feb 21, 2008 | 10.30 | 10.55 | 10.20 | 10.36 | 849,859 | +0.18(+1.77%) |
Feb 20, 2008 | 10.15 | 10.26 | 10.04 | 10.18 | 809,210 | -0.02(-0.20%) |
Feb 19, 2008 | 10.55 | 10.55 | 10.13 | 10.20 | 905,264 | +0.19(+1.90%) |
Feb 18, 2008 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.490 | 10.05 | 9.400 | 10.01 | 2,460,040 | +0.56(+5.93%) |
Feb 14, 2008 | 9.150 | 9.600 | 9.120 | 9.450 | 2,974,026 | +0.31(+3.39%) |
Feb 13, 2008 | 9.200 | 9.230 | 9.010 | 9.140 | 1,744,297 | -0.02(-0.22%) |
Feb 12, 2008 | 9.230 | 9.360 | 9.150 | 9.160 | 948,355 | -0.03(-0.33%) |
Feb 11, 2008 | 9.230 | 9.300 | 9.120 | 9.190 | 503,417 | -0.11(-1.18%) |
Feb 08, 2008 | 9.200 | 9.400 | 9.200 | 9.300 | 693,466 | -0.19(-2.00%) |
Feb 07, 2008 | 9.220 | 9.490 | 9.120 | 9.490 | 223,545 | +0.27(+2.93%) |
Feb 06, 2008 | 9.720 | 9.720 | 9.220 | 9.220 | 305,351 | -0.50(-5.14%) |
Feb 05, 2008 | 9.920 | 9.920 | 9.630 | 9.720 | 507,688 | -0.28(-2.80%) |
Feb 04, 2008 | 9.550 | 10.04 | 9.500 | 10.00 | 529,729 | +0.55(+5.82%) |