Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.650 | 8.100 | 7.250 | 7.830 | 1,982,877 | -0.26(-3.21%) |
Apr 29, 2008 | 8.230 | 8.250 | 7.950 | 8.090 | 706,319 | -0.08(-0.98%) |
Apr 28, 2008 | 8.070 | 8.250 | 7.900 | 8.170 | 870,878 | +0.29(+3.68%) |
Apr 25, 2008 | 7.160 | 8.000 | 7.160 | 7.880 | 798,277 | +0.70(+9.75%) |
Apr 24, 2008 | 7.030 | 7.320 | 7.000 | 7.180 | 460,291 | +0.13(+1.84%) |
Apr 23, 2008 | 7.150 | 7.250 | 6.980 | 7.050 | 814,671 | +0.11(+1.59%) |
Apr 22, 2008 | 7.500 | 7.500 | 6.860 | 6.940 | 1,138,996 | -0.47(-6.34%) |
Apr 21, 2008 | 7.450 | 7.540 | 7.400 | 7.410 | 648,456 | -0.02(-0.27%) |
Apr 18, 2008 | 7.450 | 7.540 | 7.390 | 7.430 | 668,653 | +0.02(+0.27%) |
Apr 17, 2008 | 7.630 | 7.740 | 7.400 | 7.410 | 628,640 | -0.20(-2.63%) |
Apr 16, 2008 | 7.400 | 7.650 | 7.400 | 7.610 | 744,612 | +0.24(+3.26%) |
Apr 15, 2008 | 7.500 | 7.680 | 7.250 | 7.370 | 648,655 | -0.21(-2.77%) |
Apr 14, 2008 | 7.670 | 7.710 | 7.530 | 7.580 | 512,358 | -0.14(-1.81%) |
Apr 11, 2008 | 7.740 | 8.000 | 7.710 | 7.720 | 692,565 | -0.28(-3.50%) |
Apr 10, 2008 | 8.030 | 8.060 | 7.900 | 8.000 | 768,056 | -0.05(-0.62%) |
Apr 09, 2008 | 8.180 | 8.290 | 8.040 | 8.050 | 1,231,126 | -0.10(-1.23%) |
Apr 08, 2008 | 8.500 | 8.500 | 8.080 | 8.150 | 1,077,730 | -0.30(-3.55%) |
Apr 07, 2008 | 8.110 | 8.690 | 8.100 | 8.450 | 1,303,859 | +0.40(+4.97%) |
Apr 04, 2008 | 7.950 | 8.250 | 7.920 | 8.050 | 870,453 | +0.09(+1.13%) |
Apr 03, 2008 | 8.020 | 8.040 | 7.845 | 7.960 | 648,364 | -0.06(-0.75%) |
Apr 02, 2008 | 8.130 | 8.280 | 7.960 | 8.020 | 1,028,775 | +0.01(+0.12%) |
Apr 01, 2008 | 7.670 | 8.070 | 7.650 | 8.010 | 1,259,346 | +0.20(+2.56%) |
Mar 31, 2008 | 8.020 | 8.020 | 7.621 | 7.810 | 1,512,595 | -0.03(-0.38%) |
Mar 28, 2008 | 8.730 | 8.750 | 7.822 | 7.840 | 2,253,069 | -0.84(-9.68%) |
Mar 27, 2008 | 8.900 | 8.990 | 8.620 | 8.680 | 1,094,301 | -0.08(-0.91%) |
Mar 26, 2008 | 8.900 | 9.130 | 8.680 | 8.760 | 819,009 | -0.04(-0.45%) |
Mar 25, 2008 | 9.130 | 9.230 | 8.740 | 8.800 | 639,119 | -0.29(-3.19%) |
Mar 24, 2008 | 8.670 | 9.240 | 8.520 | 9.090 | 722,365 | +0.41(+4.72%) |
Mar 21, 2008 | 8.790 | 8.920 | 8.180 | 8.680 | 1,310,385 | +0.00(+0.00%) |
Mar 20, 2008 | 8.790 | 8.920 | 8.180 | 8.680 | 1,308,885 | -0.13(-1.48%) |
Mar 19, 2008 | 9.000 | 9.500 | 8.670 | 8.810 | 923,412 | -0.28(-3.08%) |
Mar 18, 2008 | 8.720 | 9.100 | 8.680 | 9.090 | 771,491 | +0.39(+4.48%) |
Mar 17, 2008 | 8.900 | 8.980 | 8.640 | 8.700 | 516,931 | -0.34(-3.76%) |
Mar 14, 2008 | 9.340 | 9.490 | 8.940 | 9.040 | 766,781 | -0.27(-2.90%) |
Mar 13, 2008 | 9.510 | 9.590 | 9.100 | 9.310 | 1,133,102 | -0.33(-3.42%) |
Mar 12, 2008 | 9.480 | 9.750 | 9.400 | 9.640 | 587,759 | +0.09(+0.94%) |
Mar 11, 2008 | 9.670 | 9.670 | 9.300 | 9.550 | 567,085 | +0.15(+1.60%) |
Mar 10, 2008 | 9.650 | 9.680 | 9.350 | 9.400 | 663,486 | -0.29(-2.99%) |
Mar 07, 2008 | 9.850 | 9.900 | 9.600 | 9.690 | 601,464 | -0.23(-2.32%) |
Mar 06, 2008 | 9.910 | 10.24 | 9.900 | 9.920 | 399,184 | +0.03(+0.30%) |
Mar 05, 2008 | 9.840 | 10.20 | 9.840 | 9.890 | 436,665 | -0.05(-0.50%) |
Mar 04, 2008 | 10.14 | 10.19 | 9.770 | 9.940 | 703,138 | -0.36(-3.50%) |
Mar 03, 2008 | 10.26 | 10.55 | 9.890 | 10.30 | 602,704 | -0.06(-0.58%) |
Feb 29, 2008 | 10.58 | 10.70 | 10.22 | 10.36 | 699,463 | -0.33(-3.09%) |
Feb 28, 2008 | 10.97 | 11.01 | 10.25 | 10.69 | 800,985 | -0.28(-2.55%) |
Feb 27, 2008 | 10.90 | 11.01 | 10.81 | 10.97 | 535,754 | +0.17(+1.57%) |
Feb 26, 2008 | 10.68 | 10.98 | 10.68 | 10.80 | 691,747 | +0.29(+2.76%) |
Feb 25, 2008 | 10.51 | 10.75 | 10.45 | 10.51 | 777,768 | +0.01(+0.10%) |
Feb 22, 2008 | 10.08 | 10.56 | 10.06 | 10.50 | 541,353 | +0.38(+3.75%) |
Feb 21, 2008 | 10.02 | 10.30 | 10.00 | 10.12 | 664,287 | -0.22(-2.13%) |
Feb 20, 2008 | 10.35 | 10.45 | 10.06 | 10.34 | 768,603 | -0.02(-0.19%) |
Feb 19, 2008 | 10.74 | 10.75 | 10.25 | 10.36 | 468,144 | -0.12(-1.15%) |
Feb 18, 2008 | 10.85 | 10.85 | 10.29 | 10.48 | 673,785 | +0.00(+0.00%) |
Feb 15, 2008 | 10.85 | 10.85 | 10.29 | 10.48 | 673,785 | -0.39(-3.59%) |
Feb 14, 2008 | 11.00 | 11.04 | 10.42 | 10.87 | 989,190 | -0.14(-1.27%) |
Feb 13, 2008 | 11.20 | 11.34 | 10.90 | 11.01 | 552,187 | -0.04(-0.36%) |
Feb 12, 2008 | 11.00 | 11.40 | 11.00 | 11.05 | 684,567 | -0.10(-0.90%) |
Feb 11, 2008 | 11.32 | 11.34 | 10.98 | 11.15 | 850,857 | -0.16(-1.41%) |
Feb 08, 2008 | 10.98 | 11.46 | 10.94 | 11.31 | 1,357,179 | +0.33(+3.01%) |
Feb 07, 2008 | 10.22 | 11.00 | 10.10 | 10.98 | 2,131,301 | +0.50(+4.77%) |
Feb 06, 2008 | 10.35 | 10.49 | 10.02 | 10.48 | 1,784,327 | +0.13(+1.26%) |
Feb 05, 2008 | 10.50 | 10.52 | 10.12 | 10.35 | 1,871,223 | -0.15(-1.43%) |
Feb 04, 2008 | 11.00 | 11.00 | 10.36 | 10.50 | 2,651,760 | +0.27(+2.64%) |