Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 9.600 | 10.05 | 9.469 | 9.565 | 562,464 | -0.07(-0.73%) |
Apr 29, 2008 | 9.346 | 9.653 | 9.346 | 9.635 | 298,034 | +0.15(+1.57%) |
Apr 28, 2008 | 8.907 | 9.644 | 8.686 | 9.486 | 420,280 | +0.58(+6.50%) |
Apr 25, 2008 | 8.144 | 9.214 | 8.056 | 8.907 | 702,201 | +1.01(+12.78%) |
Apr 24, 2008 | 8.451 | 8.451 | 7.828 | 7.898 | 555,785 | +0.24(+3.09%) |
Apr 23, 2008 | 7.626 | 7.898 | 7.520 | 7.661 | 117,418 | +0.07(+0.92%) |
Apr 22, 2008 | 7.757 | 7.889 | 7.477 | 7.591 | 174,100 | -0.22(-2.81%) |
Apr 21, 2008 | 7.871 | 7.950 | 7.722 | 7.810 | 319,580 | -0.06(-0.78%) |
Apr 18, 2008 | 7.415 | 7.924 | 7.415 | 7.871 | 273,104 | +0.64(+8.86%) |
Apr 17, 2008 | 7.792 | 7.792 | 7.231 | 7.231 | 326,827 | -0.61(-7.83%) |
Apr 16, 2008 | 8.021 | 8.021 | 7.520 | 7.845 | 256,014 | -0.04(-0.45%) |
Apr 15, 2008 | 7.722 | 7.907 | 7.556 | 7.880 | 461,521 | +0.27(+3.58%) |
Apr 14, 2008 | 7.389 | 8.065 | 7.389 | 7.608 | 317,330 | +0.18(+2.36%) |
Apr 11, 2008 | 7.661 | 7.898 | 7.345 | 7.433 | 556,788 | -0.27(-3.53%) |
Apr 10, 2008 | 7.520 | 7.915 | 7.520 | 7.705 | 223,581 | +0.17(+2.21%) |
Apr 09, 2008 | 7.845 | 7.898 | 7.538 | 7.538 | 151,447 | -0.28(-3.59%) |
Apr 08, 2008 | 7.994 | 8.029 | 7.678 | 7.819 | 228,481 | -0.13(-1.66%) |
Apr 07, 2008 | 8.293 | 8.407 | 7.924 | 7.950 | 144,154 | -0.30(-3.62%) |
Apr 04, 2008 | 7.933 | 8.503 | 7.933 | 8.249 | 126,032 | +0.27(+3.41%) |
Apr 03, 2008 | 8.284 | 8.345 | 7.959 | 7.977 | 235,660 | -0.37(-4.42%) |
Apr 02, 2008 | 8.617 | 8.767 | 8.108 | 8.345 | 437,704 | -0.32(-3.74%) |
Apr 01, 2008 | 8.170 | 8.767 | 8.012 | 8.670 | 260,844 | +0.69(+8.69%) |
Mar 31, 2008 | 7.845 | 8.179 | 7.845 | 7.977 | 148,940 | +0.05(+0.66%) |
Mar 28, 2008 | 8.108 | 8.152 | 7.836 | 7.924 | 197,599 | -0.23(-2.80%) |
Mar 27, 2008 | 8.372 | 8.503 | 8.126 | 8.152 | 155,891 | -0.14(-1.69%) |
Mar 26, 2008 | 8.354 | 8.407 | 8.161 | 8.293 | 157,448 | -0.12(-1.46%) |
Mar 25, 2008 | 8.345 | 8.609 | 8.284 | 8.416 | 315,173 | +0.04(+0.42%) |
Mar 24, 2008 | 7.705 | 8.398 | 7.599 | 8.380 | 614,335 | +0.62(+8.03%) |
Mar 21, 2008 | 7.284 | 7.819 | 7.275 | 7.757 | 581,972 | +0.00(+0.00%) |
Mar 20, 2008 | 7.284 | 7.819 | 7.275 | 7.757 | 581,972 | +0.39(+5.24%) |
Mar 19, 2008 | 7.749 | 7.880 | 7.284 | 7.371 | 264,605 | -0.50(-6.35%) |
Mar 18, 2008 | 7.126 | 7.898 | 7.126 | 7.871 | 391,438 | +0.67(+9.26%) |
Mar 17, 2008 | 6.933 | 7.362 | 6.924 | 7.205 | 1,618,742 | +0.04(+0.61%) |
Mar 14, 2008 | 7.547 | 7.608 | 6.933 | 7.161 | 1,023,665 | -0.30(-4.00%) |
Mar 13, 2008 | 7.520 | 7.661 | 7.090 | 7.459 | 1,623,870 | -0.04(-0.47%) |
Mar 12, 2008 | 7.977 | 8.003 | 7.406 | 7.494 | 971,701 | -0.37(-4.69%) |
Mar 11, 2008 | 9.662 | 10.05 | 7.687 | 7.863 | 1,958,522 | -1.74(-18.10%) |
Mar 10, 2008 | 9.741 | 9.741 | 9.460 | 9.600 | 187,343 | -0.10(-1.00%) |
Mar 07, 2008 | 9.942 | 10.31 | 9.697 | 9.697 | 270,189 | -0.44(-4.33%) |
Mar 06, 2008 | 10.56 | 10.56 | 10.09 | 10.14 | 254,235 | -0.53(-4.94%) |
Mar 05, 2008 | 10.62 | 10.79 | 10.49 | 10.66 | 296,968 | +0.17(+1.59%) |
Mar 04, 2008 | 10.05 | 10.54 | 9.960 | 10.50 | 267,454 | +0.33(+3.28%) |
Mar 03, 2008 | 10.22 | 10.32 | 9.741 | 10.16 | 448,074 | -0.04(-0.34%) |
Feb 29, 2008 | 10.51 | 10.55 | 10.14 | 10.20 | 310,415 | -0.48(-4.52%) |
Feb 28, 2008 | 10.50 | 10.83 | 10.22 | 10.68 | 1,277,981 | +0.10(+0.91%) |
Feb 27, 2008 | 10.61 | 10.98 | 10.53 | 10.58 | 415,141 | -0.18(-1.63%) |
Feb 26, 2008 | 9.925 | 10.83 | 9.925 | 10.76 | 1,039,277 | +0.78(+7.83%) |
Feb 25, 2008 | 9.600 | 9.995 | 9.486 | 9.978 | 357,707 | +0.39(+4.12%) |
Feb 22, 2008 | 9.574 | 9.723 | 9.302 | 9.583 | 939,565 | +0.02(+0.18%) |
Feb 21, 2008 | 9.662 | 9.670 | 9.495 | 9.565 | 956,659 | +0.08(+0.83%) |
Feb 20, 2008 | 9.925 | 9.925 | 9.311 | 9.486 | 460,381 | -0.59(-5.84%) |
Feb 19, 2008 | 9.846 | 10.21 | 9.530 | 10.07 | 568,028 | +0.42(+4.36%) |
Feb 18, 2008 | 8.995 | 9.741 | 8.995 | 9.653 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.995 | 9.741 | 8.995 | 9.653 | 873,813 | +0.58(+6.38%) |
Feb 14, 2008 | 9.670 | 10.50 | 9.039 | 9.074 | 1,312,390 | -2.33(-20.46%) |
Feb 13, 2008 | 11.50 | 11.64 | 11.23 | 11.41 | 248,309 | +0.07(+0.62%) |
Feb 12, 2008 | 10.79 | 11.67 | 10.76 | 11.34 | 511,992 | +0.70(+6.60%) |
Feb 11, 2008 | 11.00 | 11.38 | 10.55 | 10.64 | 911,646 | -0.33(-3.04%) |
Feb 08, 2008 | 11.23 | 11.55 | 10.96 | 10.97 | 105,409 | -0.23(-2.04%) |
Feb 07, 2008 | 10.91 | 11.21 | 10.82 | 11.20 | 424,371 | +0.04(+0.39%) |
Feb 06, 2008 | 11.41 | 11.59 | 11.07 | 11.15 | 182,557 | -0.20(-1.78%) |
Feb 05, 2008 | 11.98 | 12.01 | 11.30 | 11.36 | 150,736 | -0.90(-7.31%) |
Feb 04, 2008 | 12.19 | 12.33 | 11.87 | 12.25 | 317,207 | +0.05(+0.43%) |