Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.04 | 10.08 | 9.228 | 9.574 | 1,131,604 | -0.43(-4.26%) |
Apr 29, 2008 | 9.672 | 10.07 | 9.556 | 10.00 | 542,013 | +0.30(+3.07%) |
Apr 28, 2008 | 9.410 | 9.897 | 9.130 | 9.702 | 543,417 | +0.27(+2.84%) |
Apr 25, 2008 | 9.179 | 9.623 | 9.149 | 9.434 | 559,676 | +0.30(+3.33%) |
Apr 24, 2008 | 8.577 | 9.161 | 8.419 | 9.130 | 636,762 | +0.60(+6.99%) |
Apr 23, 2008 | 8.248 | 8.632 | 8.181 | 8.534 | 345,318 | +0.30(+3.70%) |
Apr 22, 2008 | 8.376 | 8.400 | 8.011 | 8.230 | 496,935 | -0.17(-2.03%) |
Apr 21, 2008 | 8.577 | 8.577 | 8.181 | 8.400 | 452,563 | -0.26(-2.95%) |
Apr 18, 2008 | 8.528 | 8.790 | 8.419 | 8.656 | 362,486 | +0.29(+3.49%) |
Apr 17, 2008 | 8.340 | 8.461 | 8.200 | 8.364 | 253,678 | -0.04(-0.43%) |
Apr 16, 2008 | 8.431 | 8.662 | 8.340 | 8.400 | 479,241 | +0.04(+0.44%) |
Apr 15, 2008 | 8.285 | 8.492 | 8.169 | 8.364 | 405,419 | +0.16(+2.00%) |
Apr 14, 2008 | 8.303 | 8.370 | 8.035 | 8.200 | 655,015 | -0.08(-0.96%) |
Apr 11, 2008 | 8.394 | 8.546 | 8.084 | 8.279 | 656,940 | -0.31(-3.61%) |
Apr 10, 2008 | 8.607 | 8.668 | 8.078 | 8.589 | 1,416,429 | -0.80(-8.55%) |
Apr 09, 2008 | 9.745 | 9.854 | 9.337 | 9.392 | 370,058 | -0.36(-3.68%) |
Apr 08, 2008 | 9.690 | 9.781 | 9.574 | 9.751 | 481,170 | -0.04(-0.37%) |
Apr 07, 2008 | 10.14 | 10.14 | 9.733 | 9.787 | 390,120 | -0.26(-2.60%) |
Apr 04, 2008 | 10.24 | 10.24 | 9.824 | 10.05 | 416,090 | -0.16(-1.61%) |
Apr 03, 2008 | 10.04 | 10.26 | 9.848 | 10.21 | 361,674 | +0.05(+0.48%) |
Apr 02, 2008 | 10.42 | 10.54 | 10.15 | 10.16 | 686,524 | -0.18(-1.71%) |
Apr 01, 2008 | 10.04 | 10.40 | 9.976 | 10.34 | 545,471 | +0.49(+4.94%) |
Mar 31, 2008 | 9.520 | 10.05 | 9.447 | 9.854 | 518,509 | +0.20(+2.08%) |
Mar 28, 2008 | 10.35 | 10.35 | 9.623 | 9.653 | 1,029,294 | -0.82(-7.79%) |
Mar 27, 2008 | 10.55 | 10.67 | 10.34 | 10.47 | 1,162,083 | -0.03(-0.29%) |
Mar 26, 2008 | 10.58 | 10.68 | 10.31 | 10.50 | 1,852,248 | -0.26(-2.38%) |
Mar 25, 2008 | 10.34 | 10.94 | 10.26 | 10.75 | 1,186,210 | +0.49(+4.74%) |
Mar 24, 2008 | 10.16 | 10.76 | 10.02 | 10.27 | 1,388,008 | -0.02(-0.24%) |
Mar 21, 2008 | 9.045 | 10.45 | 8.765 | 10.29 | 4,882,438 | +0.00(+0.00%) |
Mar 20, 2008 | 9.045 | 10.45 | 8.765 | 10.29 | 4,881,781 | +1.64(+18.90%) |
Mar 19, 2008 | 8.893 | 9.197 | 8.552 | 8.656 | 887,998 | -0.14(-1.59%) |
Mar 18, 2008 | 8.625 | 8.911 | 8.419 | 8.796 | 818,078 | +0.40(+4.78%) |
Mar 17, 2008 | 8.260 | 8.692 | 8.194 | 8.394 | 671,813 | -0.34(-3.90%) |
Mar 14, 2008 | 8.607 | 8.911 | 8.224 | 8.735 | 851,904 | +0.12(+1.41%) |
Mar 13, 2008 | 8.066 | 8.674 | 7.798 | 8.613 | 720,380 | +0.44(+5.36%) |
Mar 12, 2008 | 8.656 | 8.820 | 8.096 | 8.175 | 1,396,341 | -0.58(-6.67%) |
Mar 11, 2008 | 9.234 | 10.27 | 8.035 | 8.759 | 2,955,382 | +1.28(+17.07%) |
Mar 10, 2008 | 7.822 | 7.871 | 7.324 | 7.482 | 692,389 | -0.26(-3.38%) |
Mar 07, 2008 | 7.524 | 8.443 | 7.415 | 7.743 | 555,400 | +0.09(+1.19%) |
Mar 06, 2008 | 8.029 | 8.230 | 7.561 | 7.652 | 954,141 | -0.62(-7.50%) |
Mar 05, 2008 | 8.145 | 8.522 | 8.066 | 8.273 | 996,132 | +0.26(+3.19%) |
Mar 04, 2008 | 7.756 | 8.121 | 7.610 | 8.017 | 849,376 | +0.19(+2.49%) |
Mar 03, 2008 | 7.816 | 7.944 | 7.518 | 7.822 | 604,698 | +0.12(+1.58%) |
Feb 29, 2008 | 7.932 | 8.102 | 7.640 | 7.701 | 660,023 | -0.32(-3.95%) |
Feb 28, 2008 | 8.510 | 8.589 | 8.005 | 8.017 | 625,716 | -0.61(-7.05%) |
Feb 27, 2008 | 8.504 | 8.747 | 8.315 | 8.625 | 976,909 | +0.05(+0.57%) |
Feb 26, 2008 | 8.212 | 8.692 | 8.151 | 8.577 | 1,031,425 | +0.28(+3.37%) |
Feb 25, 2008 | 7.768 | 8.400 | 7.531 | 8.297 | 790,696 | +0.54(+6.90%) |
Feb 22, 2008 | 7.610 | 7.786 | 7.451 | 7.762 | 421,558 | +0.18(+2.33%) |
Feb 21, 2008 | 8.090 | 8.406 | 7.506 | 7.585 | 820,323 | -0.44(-5.46%) |
Feb 20, 2008 | 7.476 | 8.035 | 7.433 | 8.023 | 527,467 | +0.49(+6.54%) |
Feb 19, 2008 | 7.926 | 8.011 | 7.397 | 7.531 | 512,525 | -0.24(-3.13%) |
Feb 18, 2008 | 7.835 | 7.835 | 7.476 | 7.774 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.835 | 7.835 | 7.476 | 7.774 | 544,215 | -0.13(-1.69%) |
Feb 14, 2008 | 8.376 | 8.376 | 7.853 | 7.908 | 610,991 | -0.42(-5.04%) |
Feb 13, 2008 | 8.114 | 8.419 | 7.950 | 8.327 | 553,585 | +0.27(+3.40%) |
Feb 12, 2008 | 7.889 | 8.254 | 7.877 | 8.054 | 562,671 | +0.21(+2.72%) |
Feb 11, 2008 | 8.041 | 8.084 | 7.695 | 7.841 | 1,069,317 | -0.24(-2.94%) |
Feb 08, 2008 | 8.151 | 8.650 | 8.078 | 8.078 | 989,002 | -0.23(-2.78%) |
Feb 07, 2008 | 7.421 | 8.540 | 7.421 | 8.309 | 1,704,455 | +1.17(+16.45%) |
Feb 06, 2008 | 7.385 | 7.658 | 7.099 | 7.135 | 632,205 | -0.18(-2.41%) |
Feb 05, 2008 | 7.257 | 7.543 | 7.141 | 7.312 | 790,801 | -0.15(-1.96%) |
Feb 04, 2008 | 7.750 | 7.853 | 7.378 | 7.458 | 1,057,230 | -0.30(-3.84%) |