Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.862 | 7.862 | 7.576 | 7.772 | 362,861 | +0.07(+0.87%) |
Apr 29, 2008 | 7.767 | 7.868 | 7.609 | 7.705 | 409,263 | -0.06(-0.79%) |
Apr 28, 2008 | 7.985 | 8.288 | 7.576 | 7.767 | 762,404 | -0.17(-2.19%) |
Apr 25, 2008 | 8.148 | 8.636 | 7.688 | 7.941 | 591,641 | -0.06(-0.77%) |
Apr 24, 2008 | 8.906 | 9.175 | 7.991 | 8.002 | 1,110,702 | -2.29(-22.25%) |
Apr 23, 2008 | 10.10 | 10.60 | 9.837 | 10.29 | 329,511 | +0.21(+2.12%) |
Apr 22, 2008 | 11.53 | 11.64 | 9.905 | 10.08 | 596,630 | -1.45(-12.56%) |
Apr 21, 2008 | 11.67 | 12.04 | 11.53 | 11.53 | 135,454 | -0.14(-1.20%) |
Apr 18, 2008 | 12.03 | 12.41 | 11.52 | 11.67 | 249,634 | -0.35(-2.90%) |
Apr 17, 2008 | 12.35 | 12.85 | 12.01 | 12.01 | 179,824 | -0.30(-2.46%) |
Apr 16, 2008 | 12.50 | 12.71 | 12.28 | 12.32 | 259,575 | -0.11(-0.90%) |
Apr 15, 2008 | 12.40 | 12.75 | 12.40 | 12.43 | 143,671 | +0.05(+0.41%) |
Apr 14, 2008 | 12.31 | 12.52 | 12.26 | 12.38 | 120,885 | +0.04(+0.36%) |
Apr 11, 2008 | 12.46 | 12.54 | 12.18 | 12.33 | 179,154 | -0.08(-0.68%) |
Apr 10, 2008 | 12.56 | 12.56 | 12.32 | 12.42 | 176,764 | -0.11(-0.90%) |
Apr 09, 2008 | 12.64 | 13.18 | 12.51 | 12.53 | 135,235 | -0.07(-0.58%) |
Apr 08, 2008 | 12.37 | 12.68 | 12.36 | 12.60 | 174,098 | +0.02(+0.18%) |
Apr 07, 2008 | 12.54 | 12.71 | 12.51 | 12.58 | 345,649 | +0.04(+0.31%) |
Apr 04, 2008 | 12.55 | 12.89 | 12.51 | 12.54 | 118,611 | -0.05(-0.40%) |
Apr 03, 2008 | 12.61 | 12.73 | 12.52 | 12.59 | 128,394 | -0.01(-0.05%) |
Apr 02, 2008 | 12.91 | 13.17 | 12.52 | 12.60 | 221,754 | -0.42(-3.19%) |
Apr 01, 2008 | 12.91 | 13.19 | 12.91 | 13.01 | 137,220 | -0.17(-1.28%) |
Mar 31, 2008 | 13.10 | 13.34 | 13.07 | 13.18 | 323,340 | +0.05(+0.38%) |
Mar 28, 2008 | 13.00 | 13.29 | 13.00 | 13.13 | 347,937 | +0.21(+1.61%) |
Mar 27, 2008 | 13.41 | 13.64 | 12.91 | 12.92 | 69,948 | -0.43(-3.19%) |
Mar 26, 2008 | 13.31 | 13.78 | 13.18 | 13.35 | 375,954 | +0.01(+0.08%) |
Mar 25, 2008 | 13.75 | 13.78 | 13.14 | 13.34 | 207,030 | -0.02(-0.17%) |
Mar 24, 2008 | 13.18 | 13.86 | 13.16 | 13.36 | 325,454 | +0.20(+1.54%) |
Mar 21, 2008 | 13.14 | 13.74 | 12.68 | 13.16 | 150,459 | +0.00(+0.00%) |
Mar 20, 2008 | 13.14 | 13.74 | 12.68 | 13.16 | 150,459 | +0.04(+0.30%) |
Mar 19, 2008 | 13.57 | 14.33 | 13.09 | 13.12 | 149,895 | -0.53(-3.91%) |
Mar 18, 2008 | 14.01 | 14.34 | 13.48 | 13.65 | 105,098 | -0.33(-2.37%) |
Mar 17, 2008 | 14.70 | 14.85 | 13.69 | 13.98 | 101,676 | -0.74(-5.03%) |
Mar 14, 2008 | 14.73 | 14.73 | 14.14 | 14.73 | 49,560 | +0.06(+0.42%) |
Mar 13, 2008 | 15.22 | 15.43 | 14.22 | 14.66 | 173,913 | -0.78(-5.05%) |
Mar 12, 2008 | 16.59 | 16.69 | 15.44 | 15.44 | 105,941 | -0.97(-5.88%) |
Mar 11, 2008 | 15.99 | 16.83 | 15.82 | 16.41 | 120,266 | +0.49(+3.10%) |
Mar 10, 2008 | 16.30 | 17.10 | 15.89 | 15.91 | 89,910 | -0.34(-2.07%) |
Mar 07, 2008 | 15.71 | 16.83 | 15.71 | 16.25 | 174,179 | +0.51(+3.24%) |
Mar 06, 2008 | 15.99 | 16.10 | 15.43 | 15.74 | 71,119 | -0.33(-2.06%) |
Mar 05, 2008 | 16.27 | 16.72 | 15.99 | 16.07 | 68,100 | -0.20(-1.24%) |
Mar 04, 2008 | 16.55 | 16.96 | 15.91 | 16.27 | 119,954 | -0.45(-2.72%) |
Mar 03, 2008 | 16.78 | 17.03 | 16.51 | 16.73 | 110,549 | -0.20(-1.19%) |
Feb 29, 2008 | 17.35 | 17.37 | 16.69 | 16.93 | 116,041 | -0.39(-2.27%) |
Feb 28, 2008 | 18.08 | 18.75 | 17.32 | 17.32 | 106,859 | -0.74(-4.10%) |
Feb 27, 2008 | 18.72 | 19.57 | 17.96 | 18.06 | 93,579 | -1.02(-5.32%) |
Feb 26, 2008 | 18.72 | 19.58 | 18.52 | 19.08 | 132,275 | +0.28(+1.49%) |
Feb 25, 2008 | 19.71 | 19.71 | 18.33 | 18.80 | 94,354 | -0.67(-3.46%) |
Feb 22, 2008 | 18.43 | 19.57 | 18.01 | 19.47 | 92,494 | +0.89(+4.80%) |
Feb 21, 2008 | 19.35 | 19.42 | 18.43 | 18.58 | 103,163 | -0.70(-3.64%) |
Feb 20, 2008 | 20.76 | 20.76 | 19.22 | 19.28 | 156,835 | -1.65(-7.88%) |
Feb 19, 2008 | 20.89 | 20.93 | 20.20 | 20.93 | 58,768 | +0.74(+3.64%) |
Feb 18, 2008 | 20.54 | 20.93 | 19.83 | 20.20 | 69,677 | +0.00(+0.00%) |
Feb 15, 2008 | 20.54 | 20.93 | 19.83 | 20.20 | 69,677 | -0.30(-1.45%) |
Feb 14, 2008 | 19.72 | 20.57 | 19.72 | 20.49 | 84,564 | +0.46(+2.30%) |
Feb 13, 2008 | 19.50 | 20.19 | 19.33 | 20.03 | 37,573 | +0.62(+3.18%) |
Feb 12, 2008 | 19.90 | 20.35 | 19.13 | 19.42 | 96,498 | +0.02(+0.12%) |
Feb 11, 2008 | 19.86 | 20.51 | 19.36 | 19.39 | 69,333 | -0.41(-2.07%) |
Feb 08, 2008 | 19.50 | 20.01 | 19.39 | 19.80 | 47,826 | +0.06(+0.31%) |
Feb 07, 2008 | 19.70 | 20.12 | 19.49 | 19.74 | 43,562 | +0.27(+1.41%) |
Feb 06, 2008 | 19.61 | 19.80 | 19.34 | 19.47 | 49,067 | -0.18(-0.91%) |
Feb 05, 2008 | 20.08 | 20.52 | 19.57 | 19.65 | 28,978 | -0.47(-2.34%) |
Feb 04, 2008 | 20.57 | 20.57 | 19.64 | 20.12 | 77,236 | +0.30(+1.53%) |