Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 9.079 | 9.696 | 8.983 | 9.465 | 23,913,880 | +0.49(+5.48%) |
Apr 29, 2008 | 9.231 | 9.275 | 8.928 | 8.974 | 15,072,730 | -0.43(-4.62%) |
Apr 28, 2008 | 9.503 | 9.514 | 9.380 | 9.408 | 13,682,652 | +0.03(+0.33%) |
Apr 25, 2008 | 9.419 | 9.470 | 9.288 | 9.378 | 12,327,083 | +0.03(+0.28%) |
Apr 24, 2008 | 9.663 | 9.663 | 9.213 | 9.351 | 13,358,249 | -0.27(-2.83%) |
Apr 23, 2008 | 9.696 | 9.696 | 9.531 | 9.623 | 9,206,254 | -0.03(-0.30%) |
Apr 22, 2008 | 9.542 | 9.893 | 9.455 | 9.652 | 17,862,788 | -0.13(-1.37%) |
Apr 21, 2008 | 9.790 | 9.900 | 9.582 | 9.786 | 13,608,506 | +0.27(+2.79%) |
Apr 18, 2008 | 9.496 | 9.610 | 9.367 | 9.520 | 12,631,256 | +0.09(+0.93%) |
Apr 17, 2008 | 9.378 | 9.630 | 9.314 | 9.433 | 16,108,400 | -0.07(-0.72%) |
Apr 16, 2008 | 9.079 | 9.538 | 9.079 | 9.501 | 34,813,420 | +0.66(+7.42%) |
Apr 15, 2008 | 8.832 | 8.847 | 8.704 | 8.845 | 9,389,740 | +0.10(+1.18%) |
Apr 14, 2008 | 8.928 | 8.928 | 8.674 | 8.742 | 8,111,171 | -0.17(-1.90%) |
Apr 11, 2008 | 8.869 | 9.009 | 8.851 | 8.911 | 13,416,217 | -0.07(-0.83%) |
Apr 10, 2008 | 8.873 | 9.042 | 8.671 | 8.985 | 14,965,529 | +0.11(+1.24%) |
Apr 09, 2008 | 9.040 | 9.049 | 8.777 | 8.875 | 12,878,796 | -0.02(-0.22%) |
Apr 08, 2008 | 8.586 | 8.928 | 8.562 | 8.895 | 15,537,085 | +0.22(+2.53%) |
Apr 07, 2008 | 8.834 | 8.981 | 8.577 | 8.676 | 15,610,475 | +0.07(+0.84%) |
Apr 04, 2008 | 8.428 | 8.709 | 8.382 | 8.603 | 13,940,103 | +0.22(+2.67%) |
Apr 03, 2008 | 8.125 | 8.483 | 8.097 | 8.380 | 17,546,814 | +0.15(+1.81%) |
Apr 02, 2008 | 8.230 | 8.410 | 8.160 | 8.230 | 14,224,523 | +0.04(+0.54%) |
Apr 01, 2008 | 7.932 | 8.198 | 7.790 | 8.187 | 12,049,502 | +0.29(+3.70%) |
Mar 31, 2008 | 7.842 | 7.991 | 7.691 | 7.895 | 9,891,759 | +0.04(+0.50%) |
Mar 28, 2008 | 7.884 | 8.018 | 7.811 | 7.855 | 8,410,744 | -0.01(-0.17%) |
Mar 27, 2008 | 8.011 | 8.099 | 7.822 | 7.869 | 12,249,098 | -0.07(-0.91%) |
Mar 26, 2008 | 7.888 | 7.980 | 7.697 | 7.941 | 13,611,214 | -0.01(-0.11%) |
Mar 25, 2008 | 7.950 | 7.987 | 7.811 | 7.950 | 14,398,987 | +0.14(+1.80%) |
Mar 24, 2008 | 7.884 | 8.091 | 7.726 | 7.809 | 16,813,852 | +0.01(+0.17%) |
Mar 21, 2008 | 7.831 | 7.873 | 7.395 | 7.796 | 23,214,012 | +0.00(+0.00%) |
Mar 20, 2008 | 7.831 | 7.873 | 7.395 | 7.796 | 23,214,012 | -0.24(-2.98%) |
Mar 19, 2008 | 8.755 | 8.774 | 8.035 | 8.035 | 17,845,046 | -0.70(-8.03%) |
Mar 18, 2008 | 8.557 | 8.777 | 8.375 | 8.737 | 15,792,826 | +0.49(+5.93%) |
Mar 17, 2008 | 8.226 | 8.492 | 8.029 | 8.248 | 18,471,470 | -0.33(-3.89%) |
Mar 14, 2008 | 8.676 | 8.676 | 8.318 | 8.581 | 17,561,428 | +0.11(+1.29%) |
Mar 13, 2008 | 8.066 | 8.533 | 7.983 | 8.472 | 20,397,228 | +0.26(+3.18%) |
Mar 12, 2008 | 8.235 | 8.470 | 8.143 | 8.211 | 13,978,724 | +0.06(+0.70%) |
Mar 11, 2008 | 8.143 | 8.235 | 7.855 | 8.154 | 21,295,882 | +0.25(+3.22%) |
Mar 10, 2008 | 8.222 | 8.246 | 7.809 | 7.899 | 21,200,902 | -0.31(-3.82%) |
Mar 07, 2008 | 8.235 | 8.478 | 8.189 | 8.213 | 16,380,369 | -0.12(-1.45%) |
Mar 06, 2008 | 8.586 | 8.586 | 8.288 | 8.334 | 19,034,428 | -0.21(-2.44%) |
Mar 05, 2008 | 8.502 | 8.720 | 8.415 | 8.542 | 22,498,170 | +0.10(+1.17%) |
Mar 04, 2008 | 8.597 | 8.696 | 8.230 | 8.443 | 20,861,390 | -0.07(-0.80%) |
Mar 03, 2008 | 8.277 | 8.557 | 8.261 | 8.511 | 20,450,034 | +0.31(+3.77%) |
Feb 29, 2008 | 8.364 | 8.399 | 8.073 | 8.202 | 17,923,276 | -0.19(-2.30%) |
Feb 28, 2008 | 8.123 | 8.520 | 8.123 | 8.395 | 24,613,954 | +0.19(+2.27%) |
Feb 27, 2008 | 8.184 | 8.408 | 8.105 | 8.209 | 28,656,012 | -0.01(-0.13%) |
Feb 26, 2008 | 8.248 | 8.351 | 8.132 | 8.220 | 29,950,200 | -0.20(-2.40%) |
Feb 25, 2008 | 8.393 | 8.434 | 8.226 | 8.421 | 27,886,388 | -0.34(-3.83%) |
Feb 22, 2008 | 8.801 | 8.801 | 8.439 | 8.757 | 25,704,168 | -0.20(-2.20%) |
Feb 21, 2008 | 9.003 | 9.209 | 8.917 | 8.954 | 28,977,062 | +0.24(+2.77%) |
Feb 20, 2008 | 8.244 | 8.748 | 8.147 | 8.713 | 18,422,492 | +0.32(+3.79%) |
Feb 19, 2008 | 8.233 | 8.586 | 8.121 | 8.395 | 28,468,054 | +0.64(+8.32%) |
Feb 18, 2008 | 7.581 | 7.761 | 7.518 | 7.750 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.581 | 7.761 | 7.518 | 7.750 | 11,208,830 | +0.16(+2.11%) |
Feb 14, 2008 | 7.671 | 7.807 | 7.493 | 7.590 | 15,249,707 | -0.05(-0.66%) |
Feb 13, 2008 | 7.419 | 7.675 | 7.311 | 7.640 | 13,676,111 | +0.31(+4.19%) |
Feb 12, 2008 | 7.408 | 7.614 | 7.210 | 7.333 | 14,995,005 | +0.11(+1.58%) |
Feb 11, 2008 | 7.125 | 7.248 | 7.004 | 7.219 | 10,997,266 | +0.20(+2.80%) |
Feb 08, 2008 | 6.881 | 7.093 | 6.873 | 7.023 | 107,706,640 | -0.01(-0.16%) |
Feb 07, 2008 | 6.740 | 7.106 | 6.709 | 7.033 | 22,181,788 | +0.07(+1.05%) |
Feb 06, 2008 | 6.791 | 7.288 | 6.791 | 6.960 | 21,392,096 | +0.10(+1.48%) |
Feb 05, 2008 | 7.165 | 7.165 | 6.858 | 6.859 | 16,024,255 | -0.38(-5.23%) |
Feb 04, 2008 | 7.500 | 7.500 | 7.218 | 7.237 | 10,829,867 | -0.13(-1.71%) |