Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 9.183 | 9.341 | 8.981 | 9.195 | 1,404,667 | +0.02(+0.18%) |
Apr 29, 2008 | 9.579 | 9.579 | 9.110 | 9.179 | 1,536,709 | -0.45(-4.70%) |
Apr 28, 2008 | 9.191 | 9.684 | 9.191 | 9.632 | 1,609,208 | +0.27(+2.90%) |
Apr 25, 2008 | 9.680 | 9.680 | 9.078 | 9.361 | 4,043,269 | -0.18(-1.91%) |
Apr 24, 2008 | 10.91 | 10.91 | 9.102 | 9.543 | 8,796,934 | -1.55(-13.94%) |
Apr 23, 2008 | 11.22 | 11.23 | 11.02 | 11.09 | 1,124,901 | -0.04(-0.33%) |
Apr 22, 2008 | 11.12 | 11.25 | 11.08 | 11.12 | 1,160,256 | +0.05(+0.44%) |
Apr 21, 2008 | 11.19 | 11.19 | 10.96 | 11.08 | 1,514,011 | +0.09(+0.85%) |
Apr 18, 2008 | 11.14 | 11.19 | 10.88 | 10.98 | 1,909,931 | +0.01(+0.07%) |
Apr 17, 2008 | 10.76 | 11.02 | 10.75 | 10.97 | 1,489,392 | +0.25(+2.34%) |
Apr 16, 2008 | 10.71 | 10.85 | 10.46 | 10.72 | 1,554,614 | +0.17(+1.61%) |
Apr 15, 2008 | 10.45 | 10.56 | 10.32 | 10.55 | 1,482,898 | +0.25(+2.43%) |
Apr 14, 2008 | 10.21 | 10.32 | 10.13 | 10.30 | 1,145,896 | +0.21(+2.08%) |
Apr 11, 2008 | 9.911 | 10.09 | 9.656 | 10.09 | 1,303,963 | +0.06(+0.61%) |
Apr 10, 2008 | 10.11 | 10.21 | 9.984 | 10.03 | 1,152,825 | -0.11(-1.12%) |
Apr 09, 2008 | 10.03 | 10.27 | 10.01 | 10.15 | 1,648,784 | +0.21(+2.16%) |
Apr 08, 2008 | 10.11 | 10.11 | 9.790 | 9.931 | 1,777,679 | +0.03(+0.29%) |
Apr 07, 2008 | 10.21 | 10.21 | 9.810 | 9.903 | 2,801,175 | +0.58(+6.25%) |
Apr 04, 2008 | 9.284 | 9.405 | 9.203 | 9.320 | 1,301,832 | +0.19(+2.04%) |
Apr 03, 2008 | 9.118 | 9.203 | 9.033 | 9.134 | 821,882 | +0.06(+0.62%) |
Apr 02, 2008 | 8.900 | 9.078 | 8.819 | 9.078 | 904,782 | +0.17(+1.95%) |
Apr 01, 2008 | 9.021 | 9.021 | 8.746 | 8.904 | 802,162 | -0.06(-0.63%) |
Mar 31, 2008 | 8.904 | 9.102 | 8.823 | 8.960 | 960,986 | -0.02(-0.23%) |
Mar 28, 2008 | 9.122 | 9.122 | 8.924 | 8.981 | 668,279 | +0.04(+0.45%) |
Mar 27, 2008 | 9.179 | 9.179 | 8.920 | 8.940 | 1,497,491 | -0.10(-1.12%) |
Mar 26, 2008 | 8.896 | 9.066 | 8.799 | 9.041 | 1,416,748 | +0.27(+3.04%) |
Mar 25, 2008 | 8.697 | 8.839 | 8.495 | 8.774 | 1,038,886 | +0.33(+3.93%) |
Mar 24, 2008 | 8.256 | 8.523 | 8.200 | 8.443 | 1,137,536 | +0.19(+2.25%) |
Mar 21, 2008 | 8.560 | 8.588 | 8.042 | 8.256 | 3,096,996 | +0.00(+0.00%) |
Mar 20, 2008 | 8.560 | 8.588 | 8.042 | 8.256 | 3,096,996 | -0.38(-4.40%) |
Mar 19, 2008 | 8.835 | 8.839 | 8.617 | 8.637 | 1,517,773 | -0.25(-2.78%) |
Mar 18, 2008 | 8.977 | 9.001 | 8.677 | 8.884 | 901,440 | +0.19(+2.14%) |
Mar 17, 2008 | 8.758 | 8.981 | 8.556 | 8.697 | 1,339,958 | -0.19(-2.09%) |
Mar 14, 2008 | 8.803 | 8.940 | 8.697 | 8.884 | 1,169,054 | +0.11(+1.20%) |
Mar 13, 2008 | 8.277 | 8.782 | 8.277 | 8.778 | 2,226,292 | +0.32(+3.83%) |
Mar 12, 2008 | 8.879 | 8.900 | 8.091 | 8.455 | 3,944,132 | -0.51(-5.64%) |
Mar 11, 2008 | 9.183 | 9.264 | 8.617 | 8.960 | 2,605,798 | -0.09(-1.03%) |
Mar 10, 2008 | 9.175 | 9.349 | 9.001 | 9.053 | 3,873,250 | -0.05(-0.53%) |
Mar 07, 2008 | 8.649 | 9.106 | 8.600 | 9.102 | 5,068,987 | +0.55(+6.38%) |
Mar 06, 2008 | 8.592 | 9.365 | 8.293 | 8.556 | 8,656,717 | +0.71(+9.02%) |
Mar 05, 2008 | 7.609 | 7.848 | 7.609 | 7.848 | 607,693 | +0.30(+4.02%) |
Mar 04, 2008 | 7.747 | 7.795 | 7.545 | 7.545 | 602,022 | -0.16(-2.10%) |
Mar 03, 2008 | 7.686 | 7.824 | 7.613 | 7.706 | 571,295 | +0.00(+0.05%) |
Feb 29, 2008 | 7.783 | 7.783 | 7.569 | 7.702 | 530,804 | -0.07(-0.94%) |
Feb 28, 2008 | 7.646 | 7.816 | 7.646 | 7.775 | 668,079 | +0.12(+1.59%) |
Feb 27, 2008 | 7.807 | 7.848 | 7.569 | 7.654 | 753,501 | -0.15(-1.97%) |
Feb 26, 2008 | 7.658 | 7.860 | 7.605 | 7.807 | 1,087,063 | +0.16(+2.12%) |
Feb 25, 2008 | 7.557 | 7.662 | 7.524 | 7.646 | 862,936 | +0.12(+1.66%) |
Feb 22, 2008 | 7.282 | 7.569 | 7.282 | 7.521 | 573,503 | -0.07(-0.89%) |
Feb 21, 2008 | 7.702 | 7.751 | 7.423 | 7.589 | 957,982 | -0.04(-0.48%) |
Feb 20, 2008 | 7.545 | 7.686 | 7.407 | 7.625 | 1,214,665 | +0.15(+2.06%) |
Feb 19, 2008 | 7.395 | 7.524 | 7.330 | 7.472 | 843,541 | +0.22(+3.01%) |
Feb 18, 2008 | 7.197 | 7.298 | 7.197 | 7.253 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.197 | 7.298 | 7.197 | 7.253 | 805,443 | +0.06(+0.79%) |
Feb 14, 2008 | 7.144 | 7.221 | 7.100 | 7.197 | 617,163 | +0.10(+1.43%) |
Feb 13, 2008 | 7.100 | 7.144 | 7.015 | 7.095 | 499,115 | +0.03(+0.40%) |
Feb 12, 2008 | 7.071 | 7.100 | 6.978 | 7.067 | 603,322 | +0.01(+0.11%) |
Feb 11, 2008 | 6.978 | 7.100 | 6.974 | 7.059 | 697,913 | +0.08(+1.22%) |
Feb 08, 2008 | 6.837 | 6.974 | 6.837 | 6.974 | 572,415 | +0.14(+2.01%) |
Feb 07, 2008 | 6.816 | 6.869 | 6.715 | 6.837 | 411,587 | +0.04(+0.54%) |
Feb 06, 2008 | 6.897 | 6.956 | 6.780 | 6.800 | 504,712 | -0.10(-1.41%) |
Feb 05, 2008 | 6.877 | 7.015 | 6.877 | 6.897 | 455,144 | -0.02(-0.35%) |
Feb 04, 2008 | 6.998 | 6.998 | 6.893 | 6.922 | 499,017 | +0.00(+0.06%) |