Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 9.340 | 9.490 | 9.130 | 9.180 | 220,114 | -0.15(-1.61%) |
Apr 29, 2008 | 9.340 | 9.460 | 9.160 | 9.330 | 213,926 | +0.01(+0.11%) |
Apr 28, 2008 | 9.500 | 9.570 | 9.300 | 9.320 | 148,851 | -0.17(-1.79%) |
Apr 25, 2008 | 9.200 | 9.610 | 8.965 | 9.490 | 329,952 | +0.31(+3.38%) |
Apr 24, 2008 | 8.960 | 9.280 | 8.800 | 9.180 | 183,973 | +0.24(+2.68%) |
Apr 23, 2008 | 8.680 | 8.980 | 8.541 | 8.940 | 257,296 | +0.28(+3.23%) |
Apr 22, 2008 | 9.010 | 9.050 | 8.560 | 8.660 | 249,516 | -0.36(-3.99%) |
Apr 21, 2008 | 9.160 | 9.160 | 9.010 | 9.020 | 245,492 | -0.10(-1.10%) |
Apr 18, 2008 | 8.920 | 9.390 | 8.840 | 9.120 | 374,719 | +0.37(+4.23%) |
Apr 17, 2008 | 8.710 | 8.830 | 8.610 | 8.750 | 280,762 | +0.05(+0.57%) |
Apr 16, 2008 | 8.410 | 8.740 | 8.410 | 8.700 | 339,481 | +0.35(+4.19%) |
Apr 15, 2008 | 8.300 | 8.370 | 8.180 | 8.350 | 343,110 | +0.07(+0.85%) |
Apr 14, 2008 | 8.060 | 8.330 | 7.990 | 8.280 | 374,782 | +0.07(+0.85%) |
Apr 11, 2008 | 8.340 | 8.360 | 8.100 | 8.210 | 653,587 | -0.25(-2.96%) |
Apr 10, 2008 | 8.240 | 8.580 | 8.130 | 8.460 | 375,850 | +0.15(+1.81%) |
Apr 09, 2008 | 8.380 | 8.500 | 8.250 | 8.310 | 410,003 | -0.06(-0.72%) |
Apr 08, 2008 | 7.970 | 8.440 | 7.840 | 8.370 | 358,052 | +0.16(+1.95%) |
Apr 07, 2008 | 8.540 | 8.670 | 8.160 | 8.210 | 336,826 | -0.33(-3.86%) |
Apr 04, 2008 | 8.560 | 8.700 | 8.400 | 8.540 | 407,246 | +0.04(+0.47%) |
Apr 03, 2008 | 8.740 | 8.760 | 8.290 | 8.500 | 536,210 | -0.26(-2.97%) |
Apr 02, 2008 | 8.240 | 8.920 | 8.160 | 8.760 | 657,955 | +0.49(+5.93%) |
Apr 01, 2008 | 8.120 | 8.270 | 7.820 | 8.270 | 566,443 | +0.33(+4.16%) |
Mar 31, 2008 | 7.860 | 8.230 | 7.860 | 7.940 | 842,036 | +0.08(+1.02%) |
Mar 28, 2008 | 7.880 | 7.970 | 7.690 | 7.860 | 767,292 | -0.12(-1.50%) |
Mar 27, 2008 | 7.550 | 8.300 | 7.550 | 7.980 | 1,033,631 | +0.59(+7.98%) |
Mar 26, 2008 | 7.040 | 7.440 | 7.040 | 7.390 | 576,194 | +0.39(+5.57%) |
Mar 25, 2008 | 7.070 | 7.230 | 6.990 | 7.000 | 1,156,048 | -0.04(-0.57%) |
Mar 24, 2008 | 7.010 | 7.100 | 6.940 | 7.040 | 482,571 | +0.04(+0.57%) |
Mar 21, 2008 | 7.010 | 7.100 | 6.810 | 7.000 | 641,575 | +0.00(+0.00%) |
Mar 20, 2008 | 7.010 | 7.100 | 6.810 | 7.000 | 641,575 | +0.07(+1.01%) |
Mar 19, 2008 | 7.230 | 7.370 | 6.930 | 6.930 | 566,313 | -0.23(-3.21%) |
Mar 18, 2008 | 7.000 | 7.190 | 6.800 | 7.160 | 477,397 | +0.32(+4.68%) |
Mar 17, 2008 | 6.930 | 6.990 | 6.800 | 6.840 | 374,820 | -0.31(-4.34%) |
Mar 14, 2008 | 7.390 | 7.490 | 6.960 | 7.150 | 383,514 | -0.13(-1.79%) |
Mar 13, 2008 | 6.970 | 7.290 | 6.900 | 7.280 | 429,346 | +0.24(+3.41%) |
Mar 12, 2008 | 7.270 | 7.293 | 6.920 | 7.040 | 595,360 | -0.09(-1.26%) |
Mar 11, 2008 | 7.100 | 7.360 | 6.820 | 7.130 | 604,787 | +0.27(+3.94%) |
Mar 10, 2008 | 7.330 | 7.378 | 6.860 | 6.860 | 432,270 | -0.46(-6.28%) |
Mar 07, 2008 | 7.260 | 7.450 | 7.150 | 7.320 | 734,418 | +0.03(+0.41%) |
Mar 06, 2008 | 7.580 | 7.600 | 7.040 | 7.290 | 1,093,665 | -0.32(-4.20%) |
Mar 05, 2008 | 7.040 | 8.250 | 6.860 | 7.610 | 1,667,859 | +0.44(+6.14%) |
Mar 04, 2008 | 8.790 | 9.180 | 6.430 | 7.170 | 5,391,565 | -0.69(-8.78%) |
Mar 03, 2008 | 8.360 | 8.530 | 7.660 | 7.860 | 736,493 | -0.59(-6.98%) |
Feb 29, 2008 | 8.700 | 8.760 | 8.320 | 8.450 | 722,114 | -0.19(-2.20%) |
Feb 28, 2008 | 8.530 | 8.770 | 8.370 | 8.640 | 893,419 | +0.20(+2.37%) |
Feb 27, 2008 | 9.080 | 9.160 | 8.420 | 8.440 | 911,938 | -0.72(-7.86%) |
Feb 26, 2008 | 9.130 | 9.280 | 8.970 | 9.160 | 924,376 | -0.01(-0.11%) |
Feb 25, 2008 | 9.470 | 9.590 | 9.100 | 9.170 | 498,923 | -0.30(-3.17%) |
Feb 22, 2008 | 9.490 | 9.580 | 9.300 | 9.470 | 644,445 | -0.03(-0.32%) |
Feb 21, 2008 | 9.980 | 10.11 | 9.480 | 9.500 | 734,479 | -0.16(-1.66%) |
Feb 20, 2008 | 10.25 | 10.43 | 9.660 | 9.660 | 513,202 | -0.65(-6.30%) |
Feb 19, 2008 | 10.46 | 10.62 | 10.28 | 10.31 | 169,916 | -0.01(-0.10%) |
Feb 18, 2008 | 10.31 | 10.55 | 10.20 | 10.32 | 284,883 | +0.00(+0.00%) |
Feb 15, 2008 | 10.31 | 10.55 | 10.20 | 10.32 | 284,883 | -0.05(-0.48%) |
Feb 14, 2008 | 10.57 | 10.74 | 10.35 | 10.37 | 348,274 | -0.10(-0.96%) |
Feb 13, 2008 | 10.48 | 10.58 | 10.26 | 10.47 | 719,577 | +0.11(+1.06%) |
Feb 12, 2008 | 10.50 | 10.78 | 10.24 | 10.36 | 365,309 | -0.09(-0.86%) |
Feb 11, 2008 | 10.54 | 10.85 | 10.45 | 10.45 | 855,873 | -0.02(-0.19%) |
Feb 08, 2008 | 11.74 | 11.74 | 10.18 | 10.47 | 1,418,996 | -1.36(-11.50%) |
Feb 07, 2008 | 12.49 | 12.64 | 11.75 | 11.83 | 457,203 | -0.73(-5.81%) |
Feb 06, 2008 | 13.34 | 13.34 | 12.49 | 12.56 | 216,772 | -0.70(-5.28%) |
Feb 05, 2008 | 13.49 | 13.72 | 13.25 | 13.26 | 165,814 | -0.48(-3.49%) |
Feb 04, 2008 | 13.85 | 13.95 | 13.40 | 13.74 | 323,406 | -0.16(-1.15%) |