TICKER DATE OPEN HIGH LOW CLOSE VOL WAPRICE AFKC 2007-12-12 43 43 41 41.449 465200 41.316 AFKC 2007-12-13 41.2 41.2 40 40.896 585400 40.714 AFKC 2007-12-14 40.985 42.35 40 41.797 1284700 41.438 AFKC 2007-12-17 41.89 43 41.101 41.9 1276500 42.061 AFKC 2007-12-18 41.001 42.89 41 41.4 817900 41.923 AFKC 2007-12-19 41.79 42.5 41.351 41.6 894900 41.764 AFKC 2007-12-20 42 42 41.42 41.65 852300 41.654 AFKC 2007-12-21 41.665 41.75 41.14 41.35 586400 41.543 AFKC 2007-12-24 42 42 41.205 41.21 772000 41.367 AFKC 2007-12-25 41.18 41.33 40.66 40.7 603400 41.081 AFKC 2007-12-26 40.69 41 40.6 40.62 181700 40.735 AFKC 2007-12-27 40.5 41.65 40.001 41.35 289000 41.247 AFKC 2007-12-28 41.001 41.3 40.505 40.8 1559300 40.763 AFKC 2008-01-09 41.26 41.589 40.713 41.55 312000 41.473 AFKC 2008-01-10 41.55 42.5 41.55 42.34 652400 42.217 AFKC 2008-01-11 42.35 46.55 42.03 46.2 1660600 44.321 AFKC 2008-01-14 46.2 46.2 43.56 44.75 1862500 44.588 AFKC 2008-01-15 44.775 45.99 44.558 44.6 2140100 44.833 AFKC 2008-01-16 44.415 44.5 42.05 43 1529700 43.033 AFKC 2008-01-17 42.51 43.499 41.8 42.499 935300 42.446 AFKC 2008-01-18 42.309 43.001 41.44 42 899700 41.873 AFKC 2008-01-21 41.85 41.85 39 40 739000 40.421 AFKC 2008-01-22 38.51 40.7 36 39.7 1327000 39.103 AFKC 2008-01-23 40.949 41 38 38 509300 39.388 AFKC 2008-01-24 39.66 40.969 38.7 40.2 478100 39.991 AFKC 2008-01-25 40.95 41.49 40.5 41.4 538500 40.906 AFKC 2008-01-28 40.49 40.49 39.012 40.3 224000 40.043 AFKC 2008-01-29 41.2 41.35 39.61 40.2 376900 40.083 AFKC 2008-01-30 40.195 40.6 39.65 39.998 210100 40.039 AFKC 2008-01-31 40 40 38.25 38.699 682200 39.353 AFKC 2008-02-01 39.487 40.19 39 39.699 156000 39.717 AFKC 2008-02-04 40.5 41 40.2 40.593 271400 40.544 AFKC 2008-02-05 40.598 41.5 39 39.687 810900 40.55 AFKC 2008-02-06 38.9 39.699 38.501 39.6 607200 39.211 AFKC 2008-02-07 39.94 40 38.87 39.46 411000 39.403 AFKC 2008-02-08 39.9 39.9 37.2 38.2 1142200 37.904 AFKC 2008-02-11 38.03 38.35 37.504 38.01 630800 37.908 AFKC 2008-02-12 38.46 40.4 38.46 40.277 908500 39.81 AFKC 2008-02-13 40.97 40.97 39.811 40.601 441400 40.359 AFKC 2008-02-14 40.995 41.15 39.495 40 321200 40.418 AFKC 2008-02-15 39.01 40 38.894 39.75 800700 39.349 AFKC 2008-02-18 40.65 40.77 39.45 40 356000 39.732 AFKC 2008-02-19 40 40.77 39.52 39.95 196500 39.984 AFKC 2008-02-20 40 40.37 39.5 39.9 91500 39.821 AFKC 2008-02-21 40.5 40.575 39.15 39.6 1001300 39.761 AFKC 2008-02-22 39.6 39.6 38.601 39.595 146400 39.399 AFKC 2008-02-26 39.595 39.85 39.1 39.5 129300 39.584 AFKC 2008-02-27 39.52 39.52 38.614 39 293800 39.109 AFKC 2008-02-28 38.502 38.942 38.16 38.7 152300 38.409 AFKC 2008-02-29 39.299 39.299 38.2 38.2 150700 38.704 AFKC 2008-03-03 38 38.3 37.151 38 1371200 37.606 AFKC 2008-03-04 38 38.301 37.77 38.075 326500 37.956 AFKC 2008-03-05 38.69 39.006 37.91 37.95 118900 38.207 AFKC 2008-03-06 38.02 38.299 37.507 38.225 113400 37.983 AFKC 2008-03-07 37.99 38.295 37.253 37.3 223500 37.492 AFKC 2008-03-11 37.11 38.1 36.55 37 448600 37.268 AFKC 2008-03-12 37.111 37.797 36.551 36.697 422900 37.095 AFKC 2008-03-13 36.7 37.7 36.5 36.75 450000 37.068 AFKC 2008-03-14 36.71 37.595 36.672 36.997 336200 37.313 AFKC 2008-03-17 36.6 36.9 35.501 35.522 316400 35.897 AFKC 2008-03-18 35.987 36.75 35 35.2 298100 35.333 AFKC 2008-03-19 35.878 36.099 34.08 34.745 327000 34.723 AFKC 2008-03-20 34.79 34.9 33.511 34.4 264300 34.326 AFKC 2008-03-21 34.765 35.327 34.2 34.2 325100 34.656 AFKC 2008-03-24 33.55 34.85 33.55 34.85 104200 34.165 AFKC 2008-03-25 34.413 35.03 34.012 34.2 203700 34.246 AFKC 2008-03-26 34.548 34.548 33.561 33.6 228500 34 AFKC 2008-03-27 33.85 34.193 33.8 34 50900 34.002 AFKC 2008-03-28 34.363 34.363 33.334 33.95 390100 33.712 AFKC 2008-03-31 34 34 33.688 33.75 96500 33.789 AFKC 2008-04-01 34.095 34.146 33.602 33.8 329300 33.859 AFKC 2008-04-02 34.27 34.45 33.89 33.909 305800 34.066 AFKC 2008-04-03 33.978 35.323 33.6 33.66 580400 34.317 AFKC 2008-04-04 33.967 34.198 33.604 33.8 471500 33.855 AFKC 2008-04-07 34.5 34.5 33.6 34.2 286100 34.12 AFKC 2008-04-08 34.4 34.99 33.669 33.669 667400 33.841 AFKC 2008-04-09 33.8 33.8 33.35 33.512 413800 33.565 AFKC 2008-04-10 33.41 33.519 33.35 33.41 103100 33.423 AFKC 2008-04-11 33.739 33.75 33.402 33.5 165100 33.51 AFKC 2008-04-14 33.333 33.849 32.801 32.881 249900 33.242 AFKC 2008-04-15 33 33.698 32.9 33 304600 33.36 AFKC 2008-04-16 33.33 33.8 33.33 33.375 424300 33.561 AFKC 2008-04-17 33.081 33.081 31.8 32 818300 32.353 AFKC 2008-04-18 32.118 32.5 31.5 32.385 379700 32.036 AFKC 2008-04-21 32.385 32.58 31.781 32.45 215600 32.234 AFKC 2008-04-22 32.764 32.843 31.472 31.984 321500 31.857 AFKC 2008-04-23 32.118 32.199 31.549 31.656 657400 31.765 AFKC 2008-04-24 31.95 32.19 31.5 31.62 189500 31.81 AFKC 2008-04-25 31.863 31.863 31.01 31.38 427500 31.182 AFKC 2008-04-28 31.031 31.658 30.003 31.36 343000 31.126 AFKC 2008-04-29 31.213 31.94 31.213 31.79 66200 31.6 AFKC 2008-04-30 31.79 31.79 30.914 31.5 581800 31.255 AFKC 2008-05-04 32.3 32.3 31.95 32.2 99900 32.062 AFKC 2008-05-05 32.01 32.01 31.537 32 219600 31.892 AFKC 2008-05-06 31.601 32.25 31.53 31.65 1153800 31.953 AFKC 2008-05-07 31.543 31.99 31.362 31.7 307600 31.742 AFKC 2008-05-08 31.51 31.749 31.377 31.6 532600 31.577 AFKC 2008-05-12 32 32.6 31.61 31.898 716400 32.001 AFKC 2008-05-13 32.245 32.4 31.133 31.94 625500 31.545 AFKC 2008-05-14 32.2 34.3 32.12 33.3 2409800 33.171 AFKC 2008-05-15 33.59 34.498 32.9 32.96 2360700 33.16 AFKC 2008-05-16 33.35 33.499 33.1 33.3 588100 33.31 AFKC 2008-05-19 33.399 33.79 33.3 33.77 330400 33.478 AFKC 2008-05-20 33.889 34.1 33.33 33.333 486200 33.621 AFKC 2008-05-21 33.29 33.84 33.11 33.5 671500 33.456 AFKC 2008-05-22 33.699 34 33.35 33.98 736500 33.74 AFKC 2008-05-23 34.25 34.25 33.33 33.75 161900 33.575 AFKC 2008-05-26 33.45 33.8 33.4 33.5 100600 33.512 AFKC 2008-05-27 34.094 34.094 32.69 32.8 283300 33.158 AFKC 2008-05-28 32.998 34.95 32.998 34.5 1329700 34.025 AFKC 2008-05-29 34.975 34.975 34.1 34.495 602200 34.491 AFKC 2008-05-30 34.3 36.49 34.299 35.8 4027500 36.008 AFKC 2008-06-02 35.35 36.5 34.11 34.9 681000 35.134 AFKC 2008-06-03 34.899 35.35 34.521 34.9 603700 35.077 AFKC 2008-06-04 34.66 34.85 33.68 33.8 511300 34.304 AFKC 2008-06-05 33.71 34.7 33.5 34.4 1211000 34.286 AFKC 2008-06-06 34.451 35.476 34.451 35.2 382500 35.059 AFKC 2008-06-07 34.9 36 34.461 35.799 936100 35.094 AFKC 2008-06-09 35.675 36.789 35.022 36.5 611100 35.963 AFKC 2008-06-10 36.01 36.7 35.5 36.029 251900 35.941 AFKC 2008-06-11 35.805 36.4 35.805 36.1 121200 36.072 AFKC 2008-06-16 36.3 36.3 35.9 36.188 203500 36.032 AFKC 2008-06-17 36 36.49 35.96 36.4 309300 36.068 AFKC 2008-06-18 36.4 36.5 36 36.023 237100 36.236 AFKC 2008-06-19 36.297 36.297 35.33 35.57 329300 35.762 AFKC 2008-06-20 35.6 35.7 35 35.055 136900 35.329 AFKC 2008-06-23 35.055 35.494 33.801 34.007 454100 34.589 AFKC 2008-06-24 34.324 34.324 33.3 33.607 406600 33.608 AFKC 2008-06-25 33.301 34.22 33.301 33.5 300300 33.834 AFKC 2008-06-26 33.6 34.697 33.6 34.2 443000 34.387 AFKC 2008-06-27 33.9 35.998 33.3 35.099 421600 34.771 AFKC 2008-06-30 34.78 35.433 33.721 34.349 409700 34.185 AFKC 2008-07-01 33.75 33.78 32.1 32.211 839800 32.89 AFKC 2008-07-02 32.98 32.998 32.056 32.2 256000 32.461 AFKC 2008-07-03 32.3 32.698 30.812 31.01 946600 31.229 AFKC 2008-07-04 31.5 31.5 29.13 29.998 921800 30.382 AFKC 2008-07-07 30.27 30.7 29.7 30.67 569200 29.886 AFKC 2008-07-08 30.4 30.899 30.12 30.172 464600 30.435 AFKC 2008-07-09 31.045 31.045 30.301 30.6 161900 30.56 AFKC 2008-07-10 30.845 30.845 29.91 30.31 570900 30.283 AFKC 2008-07-11 30.3 30.645 29.8 29.8 385600 30.314 AFKC 2008-07-14 30.198 30.686 29.523 30.2 490900 29.935 AFKC 2008-07-15 29.753 30.279 29.505 29.7 381400 29.74 AFKC 2008-07-16 29.589 29.988 29.5 29.9 260400 29.725 AFKC 2008-07-17 30.4 30.87 29.8 30.87 203600 30.153 AFKC 2008-07-18 30.99 31 29.8 29.8 162700 30.638 AFKC 2008-07-21 29.812 30.198 29.66 29.799 126700 29.835 AFKC 2008-07-22 29.787 30 29.7 30 48800 29.876 AFKC 2008-07-23 29.999 30.148 29.75 30.049 130500 29.986 AFKC 2008-07-24 30.297 30.298 29.6 29.652 118600 29.889 AFKC 2008-07-25 29.493 29.493 27.3 27.899 855000 27.991 AFKC 2008-07-28 28.001 28.789 26.5 27.2 1246900 27.317 AFKC 2008-07-29 27.4 28.2 27 27.7 328800 27.441 AFKC 2008-07-30 27.988 28.189 27.498 28.15 159600 27.734 AFKC 2008-07-31 27.901 29.09 27.1 27.21 361000 28.076 AFKC 2008-08-01 27.002 27.9 26.651 27 102000 27.034 AFKC 2008-08-04 27.2 27.5 26.4 26.569 115000 26.624 AFKC 2008-08-05 26.556 26.9 25.301 25.999 254400 25.77 AFKC 2008-08-06 26.977 27.3 25.83 26.599 234700 26.725 AFKC 2008-08-07 26.64 28.2 26.64 27.6 527600 27.5 AFKC 2008-08-08 27.999 28.3 25.508 26.4 348800 26.356 AFKC 2008-08-11 25.3 27.5 20 27 475300 26.316 AFKC 2008-08-12 26.5 27.66 26.2 27.274 795000 27.072 AFKC 2008-08-13 26.503 27.357 26 27.1 167200 26.904 AFKC 2008-08-14 27.8 27.81 27.01 27.648 106700 27.466 AFKC 2008-08-15 27.988 28.4 27.401 27.986 181000 27.905 AFKC 2008-08-18 27.3 29.2 27.056 28.9 143900 28.5 AFKC 2008-08-19 28.551 28.551 26.8 27.5 220300 27.327 AFKC 2008-08-20 27.777 28.3 27.5 27.801 286500 27.673 AFKC 2008-08-21 28.359 28.4 26.447 27.254 147700 27.55 AFKC 2008-08-22 26.683 27.986 26.606 26.85 112900 27.024 AFKC 2008-08-25 26.524 26.97 24.502 25.5 112600 25.884 AFKC 2008-08-26 25.501 30 24.03 27.489 292700 24.962 AFKC 2008-08-27 26.8 26.801 25.411 26.5 139100 26.183 AFKC 2008-08-28 26.1 27.299 25.951 26.3 79100 26.49 AFKC 2008-08-29 26.696 26.697 24.813 25.25 499800 25.478 AFKC 2008-09-01 25.488 26.5 25.18 25.817 41000 25.814 AFKC 2008-09-02 26.49 26.49 25.7 26.13 82700 26.171 AFKC 2008-09-03 26 26.05 25.4 25.774 274100 25.721 AFKC 2008-09-04 25.254 26 25.101 25.296 446500 25.808 AFKC 2008-09-05 24.948 25 22.5 23.809 379800 23.671 AFKC 2008-09-08 24.187 24.6 22.5 23.656 611500 22.947 AFKC 2008-09-09 23.013 23.194 22 22 269900 22.572 AFKC 2008-09-10 21.87 21.999 19 19.8 424300 20.334 AFKC 2008-09-11 20.31 20.31 19.005 19.01 515300 19.465 AFKC 2008-09-12 19.578 20.49 18 19.95 637000 19.754 AFKC 2008-09-15 19.48 19.5 18.201 18.695 338800 18.513 AFKC 2008-09-16 18.011 18.309 15.05 15.1 205700 17.259 AFKC 2008-09-17 15.541 16.986 13.5 14.5 145700 15.13 AFKC 2008-09-18 AFKC 2008-09-19 16.272 17.99 14.999 17 567200 16.062 AFKC 2008-09-22 17.98 18.7 16.401 16.94 172300 17.122 AFKC 2008-09-23 17.2 17.2 16.165 16.2 718500 16.48 AFKC 2008-09-24 16.449 18.28 16.449 18 1699300 18.152 AFKC 2008-09-25 17.95 20.505 16.8 16.96 1160000 19.55 AFKC 2008-09-26 16.96 17.455 16.851 17.45 48500 17.062 AFKC 2008-09-29 17.45 18.49 16.692 17.05 1031900 17.561 AFKC 2008-09-30 16 16.969 15.421 16.6 221500 16.02 AFKC 2008-10-01 17.046 17.5 16.6 16.908 554400 17.038 AFKC 2008-10-02 16.525 17.83 16.252 17.59 1128500 17.008 AFKC 2008-10-03 16.802 16.85 15.85 16.4 342600 16.241 AFKC 2008-10-06 16.3 16.3 11.504 11.999 307800 13.635 AFKC 2008-10-07 12.991 14.1 11.35 11.7 344000 12.832 AFKC 2008-10-08 10.001 11.7 9 9 42800 9.263 AFKC 2008-10-09 9.946 10.001 8.45 8.5 253300 8.965 AFKC 2008-10-10 AFKC 2008-10-13 8.591 9.108 7.4 7.5 333600 8.226 AFKC 2008-10-14 9 10.506 7.85 10.506 4570000 8.664 AFKC 2008-10-15 9.21 11.39 8.21 9.8 1350900 11.27 AFKC 2008-10-16 AFKC 2008-10-17 9.001 9.001 7.653 7.989 162100 8.147 AFKC 2008-10-20 AFKC 2008-10-21 8.5 8.5 7.412 7.695 521000 7.706 AFKC 2008-10-22 7.406 7.499 5.801 6.178 412200 6.516 AFKC 2008-10-23 6.148 6.154 4.7 4.922 1039100 5.284 AFKC 2008-10-24 AFKC 2008-10-27 AFKC 2008-10-28 4.211 4.211 3.41 3.6 1263500 3.746 AFKC 2008-10-29 AFKC 2008-10-30 4.061 4.899 4.061 4.5 1217200 4.839 AFKC 2008-10-31 6 6.297 6 6.297 1613000 6.278 AFKC 2008-11-01 AFKC 2008-11-05 7 8.6 6.548 6.8 2399800 7.388 AFKC 2008-11-06 6.31 6.4 5.55 6.051 886100 6.162 AFKC 2008-11-07 5.9 6.2 5.556 6.1 1166900 5.963 AFKC 2008-11-10 6.489 6.8 6.15 6.2 1464300 6.406 AFKC 2008-11-11 6.02 6.199 5.5 5.633 222500 5.816 AFKC 2008-11-12 AFKC 2008-11-13 5.267 6 4.43 5.522 572200 5.473 AFKC 2008-11-14 5.999 7.49 5.832 5.861 860800 6.374 AFKC 2008-11-17 6.1 6.218 5.231 5.5 241600 5.567 AFKC 2008-11-18 5.599 5.78 5.151 5.35 418400 5.383 AFKC 2008-11-19 5.219 5.3 4.38 4.5 1208600 4.583 AFKC 2008-11-20 4.21 4.49 3.75 4.1 764500 4.087 AFKC 2008-11-21 4.097 4.33 4 4.196 304800 4.181 AFKC 2008-11-24 4.3 4.95 4.188 4.85 1189000 4.668 AFKC 2008-11-25 5 5.135 4.625 4.683 789700 4.735 AFKC 2008-11-26 4.75 4.75 4.501 4.51 459800 4.589 AFKC 2008-11-27 4.598 5.8 4.5 5.47 1007800 5.177 AFKC 2008-11-28 5.67 6.001 4.9 5.1 1163700 5.272 AFKC 2008-12-01 5.013 5.2 4.6 4.631 507400 4.86 AFKC 2008-12-02 4.526 4.93 4.3 4.67 1709700 4.517 AFKC 2008-12-03 4.845 5.4 4.481 4.74 1814200 4.732 AFKC 2008-12-04 4.812 5.15 4.5 4.6 1790800 4.739 AFKC 2008-12-05 4.749 4.749 4.434 4.55 1008200 4.56 AFKC 2008-12-08 4.8 5.15 4.75 5 942200 4.892 AFKC 2008-12-09 5.115 5.115 4.82 4.991 1235900 4.976 AFKC 2008-12-10 5.09 5.1 4.89 5 1617100 4.992 AFKC 2008-12-11 5.05 5.399 4.953 4.98 1081600 5.069 AFKC 2008-12-12 4.78 4.89 4.6 4.8 558200 4.813 AFKC 2008-12-15 5.05 5.05 4.89 4.918 653900 4.99 AFKC 2008-12-16 4.92 4.999 4.837 4.991 461000 4.964 AFKC 2008-12-17 5.006 5.089 4.87 4.986 764700 4.937 AFKC 2008-12-18 4.843 4.969 4.603 4.745 383800 4.806 AFKC 2008-12-19 4.95 4.95 4.617 4.848 734200 4.805 AFKC 2008-12-22 5.25 5.25 4.6 4.75 645800 4.673 AFKC 2008-12-23 4.675 4.998 4.503 4.85 917700 4.817 AFKC 2008-12-24 4.845 4.87 4.45 4.557 1697600 4.568 AFKC 2008-12-25 4.634 4.65 4.457 4.499 1272800 4.53 AFKC 2008-12-26 4.549 4.55 4.45 4.498 2123400 4.51 AFKC 2008-12-29 4.54 4.649 4.471 4.548 5561000 4.558 AFKC 2008-12-30 4.55 4.6 4.397 4.444 1018300 4.452 AFKC 2008-12-31 4.519 4.519 4.407 4.497 71200 4.464