Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.249 | 7.646 | 7.090 | 7.505 | 17,253,198 | +0.24(+3.28%) |
Apr 29, 2008 | 6.482 | 7.267 | 6.482 | 7.267 | 21,230,486 | +0.93(+14.60%) |
Apr 28, 2008 | 6.129 | 6.376 | 6.014 | 6.341 | 9,554,306 | +0.16(+2.57%) |
Apr 25, 2008 | 6.270 | 6.438 | 5.917 | 6.182 | 13,039,253 | -0.22(-3.44%) |
Apr 24, 2008 | 6.111 | 6.517 | 5.794 | 6.402 | 21,963,854 | +0.63(+11.01%) |
Apr 23, 2008 | 6.111 | 6.341 | 5.732 | 5.767 | 24,352,810 | -0.23(-3.82%) |
Apr 22, 2008 | 7.055 | 7.143 | 5.909 | 5.997 | 22,779,786 | -1.23(-17.07%) |
Apr 21, 2008 | 7.593 | 7.699 | 7.161 | 7.231 | 7,231,786 | -0.49(-6.29%) |
Apr 18, 2008 | 7.761 | 7.990 | 7.637 | 7.716 | 9,237,664 | +0.18(+2.34%) |
Apr 17, 2008 | 7.619 | 7.743 | 7.408 | 7.540 | 7,294,104 | -0.06(-0.81%) |
Apr 16, 2008 | 8.069 | 8.290 | 7.575 | 7.602 | 23,213,620 | -0.48(-5.90%) |
Apr 15, 2008 | 9.480 | 9.604 | 7.796 | 8.078 | 36,584,128 | -1.16(-12.60%) |
Apr 14, 2008 | 9.427 | 9.480 | 8.951 | 9.242 | 10,342,213 | +0.41(+4.70%) |
Apr 11, 2008 | 8.828 | 9.304 | 8.731 | 8.828 | 12,275,387 | +0.23(+2.67%) |
Apr 10, 2008 | 7.990 | 8.819 | 7.725 | 8.598 | 8,871,023 | +0.74(+9.43%) |
Apr 09, 2008 | 8.272 | 8.448 | 7.434 | 7.858 | 9,427,087 | -0.38(-4.60%) |
Apr 08, 2008 | 8.254 | 8.378 | 8.025 | 8.237 | 5,873,938 | +0.04(+0.54%) |
Apr 07, 2008 | 8.025 | 8.290 | 7.752 | 8.193 | 6,530,108 | +0.48(+6.17%) |
Apr 04, 2008 | 7.796 | 7.858 | 7.575 | 7.716 | 6,181,092 | -0.05(-0.68%) |
Apr 03, 2008 | 7.734 | 7.893 | 7.514 | 7.769 | 3,909,928 | +0.01(+0.11%) |
Apr 02, 2008 | 7.946 | 8.104 | 7.672 | 7.761 | 6,050,925 | -0.30(-3.72%) |
Apr 01, 2008 | 7.884 | 8.272 | 7.725 | 8.060 | 10,925,553 | +0.48(+6.28%) |
Mar 31, 2008 | 7.646 | 7.752 | 7.187 | 7.584 | 20,060,542 | -0.01(-0.12%) |
Mar 28, 2008 | 7.681 | 7.972 | 7.002 | 7.593 | 19,446,252 | +0.23(+3.11%) |
Mar 27, 2008 | 7.796 | 7.796 | 7.355 | 7.364 | 11,956,052 | -0.34(-4.46%) |
Mar 26, 2008 | 8.854 | 8.854 | 7.655 | 7.708 | 9,825,844 | -1.08(-12.34%) |
Mar 25, 2008 | 8.916 | 9.074 | 8.731 | 8.792 | 4,909,835 | -0.04(-0.40%) |
Mar 24, 2008 | 8.942 | 9.163 | 8.704 | 8.828 | 9,660,147 | +0.01(+0.10%) |
Mar 21, 2008 | 9.410 | 9.410 | 8.748 | 8.819 | 9,203,848 | +0.00(+0.00%) |
Mar 20, 2008 | 9.410 | 9.410 | 8.748 | 8.819 | 9,203,622 | -0.38(-4.12%) |
Mar 19, 2008 | 8.933 | 9.754 | 8.836 | 9.198 | 7,927,756 | +0.30(+3.37%) |
Mar 18, 2008 | 7.946 | 9.568 | 7.849 | 8.898 | 8,493,836 | +0.76(+9.32%) |
Mar 17, 2008 | 8.298 | 8.307 | 7.593 | 8.140 | 7,195,162 | -0.33(-3.85%) |
Mar 14, 2008 | 9.639 | 9.709 | 8.272 | 8.466 | 6,908,591 | -0.81(-8.75%) |
Mar 13, 2008 | 8.660 | 9.454 | 8.431 | 9.277 | 7,895,741 | +0.34(+3.85%) |
Mar 12, 2008 | 10.21 | 10.41 | 8.863 | 8.933 | 9,802,022 | -1.75(-16.35%) |
Mar 11, 2008 | 10.72 | 11.15 | 10.27 | 10.68 | 3,989,836 | +0.11(+1.08%) |
Mar 10, 2008 | 11.39 | 11.69 | 10.54 | 10.56 | 2,471,786 | -0.80(-7.06%) |
Mar 07, 2008 | 11.58 | 12.13 | 11.21 | 11.37 | 4,050,695 | -0.54(-4.52%) |
Mar 06, 2008 | 12.48 | 12.74 | 11.76 | 11.91 | 2,520,824 | -0.73(-5.79%) |
Mar 05, 2008 | 11.63 | 12.88 | 11.35 | 12.64 | 8,425,357 | +1.05(+9.06%) |
Mar 04, 2008 | 11.33 | 11.93 | 11.03 | 11.59 | 4,364,987 | +0.14(+1.23%) |
Mar 03, 2008 | 11.70 | 11.77 | 11.02 | 11.45 | 5,344,449 | -0.33(-2.77%) |
Feb 29, 2008 | 12.63 | 12.63 | 11.68 | 11.77 | 5,507,650 | -0.65(-5.25%) |
Feb 28, 2008 | 13.35 | 13.43 | 12.27 | 12.43 | 4,227,537 | -0.80(-6.07%) |
Feb 27, 2008 | 13.55 | 13.69 | 13.01 | 13.23 | 6,334,566 | -0.80(-5.72%) |
Feb 26, 2008 | 14.07 | 14.30 | 13.67 | 14.03 | 2,548,006 | -0.21(-1.49%) |
Feb 25, 2008 | 14.46 | 14.59 | 13.58 | 14.24 | 3,801,276 | -0.19(-1.34%) |
Feb 22, 2008 | 14.43 | 14.57 | 13.77 | 14.44 | 3,457,009 | +0.14(+0.99%) |
Feb 21, 2008 | 14.98 | 15.12 | 13.94 | 14.30 | 3,186,326 | -0.53(-3.57%) |
Feb 20, 2008 | 14.77 | 14.99 | 14.18 | 14.82 | 3,588,168 | +0.04(+0.24%) |
Feb 19, 2008 | 15.55 | 15.55 | 14.54 | 14.79 | 4,741,038 | -0.49(-3.18%) |
Feb 18, 2008 | 15.04 | 15.49 | 15.02 | 15.27 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.04 | 15.49 | 15.02 | 15.27 | 3,469,455 | +0.24(+1.58%) |
Feb 14, 2008 | 15.79 | 15.79 | 14.82 | 15.04 | 4,708,505 | -0.58(-3.73%) |
Feb 13, 2008 | 15.36 | 15.82 | 15.30 | 15.62 | 5,955,161 | +0.16(+1.03%) |
Feb 12, 2008 | 15.87 | 15.99 | 15.04 | 15.46 | 4,055,052 | -0.41(-2.61%) |
Feb 11, 2008 | 16.39 | 16.39 | 15.61 | 15.87 | 3,141,503 | -0.17(-1.04%) |
Feb 08, 2008 | 15.90 | 16.31 | 15.86 | 16.04 | 6,326,464 | -0.26(-1.62%) |
Feb 07, 2008 | 16.53 | 16.75 | 15.82 | 16.31 | 6,267,985 | +0.48(+3.01%) |
Feb 06, 2008 | 14.55 | 16.37 | 14.55 | 15.83 | 8,876,810 | +0.81(+5.40%) |
Feb 05, 2008 | 14.90 | 15.67 | 14.83 | 15.02 | 4,466,300 | -0.19(-1.28%) |
Feb 04, 2008 | 16.26 | 16.57 | 15.08 | 15.21 | 6,102,776 | -1.13(-6.91%) |