Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.989 | 5.989 | 5.331 | 5.739 | 4,843,318 | -0.25(-4.10%) |
Apr 29, 2008 | 6.131 | 6.147 | 5.949 | 5.984 | 767,046 | -0.15(-2.39%) |
Apr 28, 2008 | 6.059 | 6.224 | 6.051 | 6.131 | 1,293,051 | -0.02(-0.39%) |
Apr 25, 2008 | 6.232 | 6.232 | 6.059 | 6.155 | 1,486,552 | -0.06(-0.90%) |
Apr 24, 2008 | 6.240 | 6.381 | 5.971 | 6.211 | 2,256,468 | -0.01(-0.09%) |
Apr 23, 2008 | 6.397 | 6.530 | 6.197 | 6.216 | 1,337,666 | -0.17(-2.59%) |
Apr 22, 2008 | 6.434 | 6.584 | 6.197 | 6.381 | 3,183,847 | -0.03(-0.54%) |
Apr 21, 2008 | 6.261 | 6.472 | 6.224 | 6.416 | 1,948,646 | +0.10(+1.65%) |
Apr 18, 2008 | 6.349 | 6.397 | 6.208 | 6.312 | 1,513,346 | +0.06(+0.89%) |
Apr 17, 2008 | 6.288 | 6.442 | 6.221 | 6.256 | 3,790,423 | +0.01(+0.09%) |
Apr 16, 2008 | 6.160 | 6.426 | 6.133 | 6.251 | 3,425,545 | +0.16(+2.67%) |
Apr 15, 2008 | 6.397 | 6.498 | 6.051 | 6.088 | 1,905,787 | -0.26(-4.07%) |
Apr 14, 2008 | 6.147 | 6.410 | 6.005 | 6.346 | 2,566,755 | +0.18(+2.98%) |
Apr 11, 2008 | 6.304 | 6.346 | 5.947 | 6.163 | 1,303,334 | -0.21(-3.22%) |
Apr 10, 2008 | 6.189 | 6.464 | 6.189 | 6.368 | 1,138,061 | +0.13(+2.09%) |
Apr 09, 2008 | 6.389 | 6.506 | 6.224 | 6.237 | 1,379,437 | -0.14(-2.26%) |
Apr 08, 2008 | 6.312 | 6.424 | 6.259 | 6.381 | 596,221 | -0.00(-0.04%) |
Apr 07, 2008 | 6.506 | 6.768 | 6.344 | 6.384 | 1,651,217 | -0.08(-1.20%) |
Apr 04, 2008 | 6.624 | 6.730 | 6.429 | 6.461 | 1,242,182 | -0.10(-1.50%) |
Apr 03, 2008 | 6.530 | 6.754 | 6.485 | 6.560 | 1,335,224 | -0.05(-0.77%) |
Apr 02, 2008 | 6.458 | 6.658 | 6.349 | 6.610 | 1,434,561 | +0.16(+2.52%) |
Apr 01, 2008 | 6.224 | 6.461 | 6.171 | 6.448 | 1,191,909 | +0.31(+5.04%) |
Mar 31, 2008 | 6.176 | 6.176 | 6.024 | 6.139 | 961,361 | +0.04(+0.70%) |
Mar 28, 2008 | 6.155 | 6.357 | 6.024 | 6.096 | 1,427,155 | -0.08(-1.25%) |
Mar 27, 2008 | 6.554 | 6.637 | 6.109 | 6.173 | 1,329,210 | -0.34(-5.28%) |
Mar 26, 2008 | 6.664 | 6.720 | 6.461 | 6.517 | 2,675,790 | -0.16(-2.43%) |
Mar 25, 2008 | 6.864 | 6.960 | 6.544 | 6.680 | 1,807,185 | -0.13(-1.84%) |
Mar 24, 2008 | 6.629 | 6.834 | 6.570 | 6.805 | 1,084,108 | +0.24(+3.61%) |
Mar 21, 2008 | 6.288 | 6.816 | 6.288 | 6.568 | 4,626,200 | +0.00(+0.00%) |
Mar 20, 2008 | 6.288 | 6.816 | 6.288 | 6.568 | 4,626,200 | +0.15(+2.37%) |
Mar 19, 2008 | 6.352 | 6.626 | 6.243 | 6.416 | 2,294,176 | -0.03(-0.45%) |
Mar 18, 2008 | 6.195 | 6.624 | 6.005 | 6.445 | 3,358,030 | +0.47(+7.90%) |
Mar 17, 2008 | 5.845 | 6.096 | 5.520 | 5.973 | 2,697,239 | +0.12(+2.05%) |
Mar 14, 2008 | 6.426 | 6.488 | 5.797 | 5.853 | 3,186,942 | -0.53(-8.31%) |
Mar 13, 2008 | 6.477 | 6.477 | 6.197 | 6.384 | 2,211,617 | -0.17(-2.60%) |
Mar 12, 2008 | 6.866 | 6.973 | 6.517 | 6.554 | 1,368,520 | -0.43(-6.11%) |
Mar 11, 2008 | 6.810 | 6.997 | 6.810 | 6.981 | 1,985,390 | +0.43(+6.55%) |
Mar 10, 2008 | 6.709 | 6.728 | 6.440 | 6.552 | 892,825 | -0.13(-1.99%) |
Mar 07, 2008 | 6.904 | 7.141 | 6.634 | 6.685 | 1,028,974 | -0.22(-3.13%) |
Mar 06, 2008 | 7.093 | 7.218 | 6.864 | 6.901 | 1,295,943 | -0.29(-4.08%) |
Mar 05, 2008 | 7.279 | 7.330 | 7.077 | 7.194 | 812,003 | -0.03(-0.37%) |
Mar 04, 2008 | 7.261 | 7.282 | 7.064 | 7.221 | 1,547,456 | -0.09(-1.17%) |
Mar 03, 2008 | 7.437 | 7.663 | 7.170 | 7.306 | 1,763,666 | -0.18(-2.46%) |
Feb 29, 2008 | 7.807 | 7.895 | 7.461 | 7.490 | 3,121,224 | -0.33(-4.16%) |
Feb 28, 2008 | 7.831 | 8.247 | 7.759 | 7.815 | 4,125,088 | -0.06(-0.78%) |
Feb 27, 2008 | 7.858 | 7.956 | 7.698 | 7.876 | 2,598,415 | +0.06(+0.78%) |
Feb 26, 2008 | 7.397 | 7.884 | 7.330 | 7.815 | 3,188,071 | +0.42(+5.70%) |
Feb 25, 2008 | 7.181 | 7.410 | 7.125 | 7.394 | 1,343,470 | +0.26(+3.66%) |
Feb 22, 2008 | 7.093 | 7.154 | 6.933 | 7.133 | 1,007,124 | +0.08(+1.13%) |
Feb 21, 2008 | 7.226 | 7.330 | 7.005 | 7.053 | 1,806,247 | -0.14(-2.00%) |
Feb 20, 2008 | 7.213 | 7.341 | 7.138 | 7.197 | 1,222,298 | -0.05(-0.70%) |
Feb 19, 2008 | 7.231 | 7.439 | 7.186 | 7.247 | 1,655,010 | +0.10(+1.34%) |
Feb 18, 2008 | 7.210 | 7.381 | 7.026 | 7.151 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.210 | 7.381 | 7.026 | 7.151 | 1,521,168 | -0.05(-0.67%) |
Feb 14, 2008 | 7.386 | 7.591 | 7.194 | 7.199 | 3,609,306 | -0.05(-0.63%) |
Feb 13, 2008 | 7.197 | 7.263 | 7.050 | 7.245 | 2,020,731 | +0.15(+2.14%) |
Feb 12, 2008 | 7.042 | 7.250 | 6.952 | 7.093 | 2,341,564 | +0.10(+1.45%) |
Feb 11, 2008 | 7.090 | 7.194 | 6.808 | 6.992 | 2,973,096 | +0.06(+0.81%) |
Feb 08, 2008 | 6.653 | 6.997 | 6.573 | 6.936 | 2,293,779 | +0.28(+4.25%) |
Feb 07, 2008 | 6.544 | 6.706 | 6.394 | 6.653 | 1,091,739 | +0.10(+1.50%) |
Feb 06, 2008 | 6.717 | 6.738 | 6.325 | 6.554 | 2,336,173 | -0.10(-1.56%) |
Feb 05, 2008 | 6.864 | 6.882 | 6.621 | 6.658 | 1,346,058 | -0.34(-4.87%) |
Feb 04, 2008 | 7.106 | 7.135 | 6.842 | 7.000 | 3,512,701 | -0.11(-1.57%) |
Feb 01, 2008 | 7.077 | 7.303 | 6.794 | 7.111 | 3,552,525 | +0.05(+0.64%) |
Jan 31, 2008 | 6.877 | 7.082 | 6.677 | 7.066 | 2,784,788 | +0.09(+1.30%) |
Jan 30, 2008 | 7.135 | 7.135 | 6.930 | 6.976 | 1,743,032 | -0.18(-2.46%) |
Jan 29, 2008 | 7.037 | 7.210 | 6.853 | 7.151 | 2,183,067 | +0.29(+4.28%) |
Jan 28, 2008 | 6.717 | 6.965 | 6.525 | 6.858 | 1,460,155 | +0.12(+1.82%) |
Jan 25, 2008 | 6.824 | 6.952 | 6.576 | 6.736 | 1,695,010 | +0.03(+0.52%) |
Jan 24, 2008 | 6.661 | 7.074 | 6.573 | 6.701 | 1,927,990 | +0.09(+1.37%) |
Jan 23, 2008 | 6.448 | 6.680 | 5.877 | 6.610 | 3,549,673 | -0.01(-0.08%) |
Jan 22, 2008 | 6.333 | 6.661 | 6.189 | 6.616 | 1,589,156 | -0.14(-2.09%) |
Jan 21, 2008 | 6.618 | 6.856 | 6.544 | 6.757 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.618 | 6.856 | 6.544 | 6.757 | 1,367,863 | +0.15(+2.30%) |
Jan 17, 2008 | 6.850 | 7.197 | 6.504 | 6.605 | 3,113,897 | -0.19(-2.86%) |
Jan 16, 2008 | 6.752 | 7.069 | 6.333 | 6.800 | 3,128,153 | +0.02(+0.24%) |
Jan 15, 2008 | 6.864 | 6.901 | 6.602 | 6.784 | 3,318,739 | -0.15(-2.12%) |
Jan 14, 2008 | 6.685 | 6.938 | 6.666 | 6.930 | 3,844,349 | +0.29(+4.38%) |
Jan 11, 2008 | 6.640 | 6.682 | 6.538 | 6.640 | 2,832,145 | -0.06(-0.88%) |
Jan 10, 2008 | 6.530 | 6.762 | 6.525 | 6.698 | 1,397,502 | +0.05(+0.80%) |
Jan 09, 2008 | 6.672 | 6.698 | 6.557 | 6.645 | 2,632,931 | -0.07(-1.03%) |
Jan 08, 2008 | 6.474 | 6.965 | 6.373 | 6.714 | 2,817,514 | +0.21(+3.24%) |
Jan 07, 2008 | 6.530 | 6.664 | 6.368 | 6.504 | 2,279,522 | +0.02(+0.37%) |
Jan 04, 2008 | 6.370 | 6.669 | 6.264 | 6.480 | 1,976,574 | +0.11(+1.67%) |
Jan 03, 2008 | 6.693 | 6.704 | 6.309 | 6.373 | 2,461,479 | -0.29(-4.36%) |
Jan 02, 2008 | 6.664 | 6.733 | 6.578 | 6.664 | 1,250,304 | +0.02(+0.24%) |
Jan 01, 2008 | 6.680 | 6.786 | 6.616 | 6.648 | 1,090,614 | +0.00(+0.00%) |
Dec 31, 2007 | 6.680 | 6.786 | 6.616 | 6.648 | 1,090,614 | -0.03(-0.48%) |
Dec 28, 2007 | 6.664 | 6.754 | 6.642 | 6.680 | 1,026,460 | +0.03(+0.40%) |
Dec 27, 2007 | 6.765 | 6.765 | 6.610 | 6.653 | 1,184,781 | -0.10(-1.46%) |
Dec 26, 2007 | 6.850 | 6.997 | 6.722 | 6.752 | 845,254 | -0.10(-1.44%) |
Dec 24, 2007 | 6.640 | 6.925 | 6.576 | 6.850 | 660,296 | +0.26(+3.92%) |
Dec 21, 2007 | 6.520 | 6.632 | 6.346 | 6.592 | 4,288,549 | +0.06(+0.94%) |
Dec 20, 2007 | 6.496 | 6.552 | 6.245 | 6.530 | 1,101,494 | +0.04(+0.66%) |
Dec 19, 2007 | 6.317 | 6.528 | 6.123 | 6.488 | 297,883 | +0.21(+3.40%) |
Dec 18, 2007 | 6.493 | 6.493 | 6.259 | 6.275 | 290,567 | -0.05(-0.84%) |
Dec 17, 2007 | 6.189 | 6.402 | 6.141 | 6.328 | 760,091 | +0.14(+2.33%) |
Dec 14, 2007 | 6.027 | 6.354 | 6.027 | 6.184 | 1,390,749 | +0.30(+5.07%) |
Dec 13, 2007 | 5.864 | 5.907 | 5.843 | 5.885 | 432,193 | -0.09(-1.56%) |
Dec 12, 2007 | 5.704 | 6.003 | 5.664 | 5.979 | 1,179,578 | +0.31(+5.44%) |
Dec 11, 2007 | 5.699 | 5.731 | 5.624 | 5.670 | 525,235 | -0.02(-0.36%) |
Dec 10, 2007 | 5.731 | 5.731 | 5.659 | 5.691 | 463,708 | -0.03(-0.47%) |
Dec 07, 2007 | 5.771 | 5.797 | 5.664 | 5.717 | 399,179 | -0.03(-0.46%) |
Dec 06, 2007 | 5.797 | 5.819 | 5.712 | 5.744 | 1,172,776 | -0.05(-0.92%) |
Dec 05, 2007 | 5.824 | 5.917 | 5.667 | 5.797 | 1,384,746 | -0.05(-0.87%) |
Dec 04, 2007 | 5.811 | 5.848 | 5.712 | 5.848 | 1,132,258 | -0.02(-0.27%) |
Dec 03, 2007 | 5.869 | 5.931 | 5.797 | 5.864 | 2,755,236 | -0.01(-0.09%) |
Nov 30, 2007 | 5.811 | 5.888 | 5.811 | 5.869 | 1,683,380 | +0.11(+1.85%) |
Nov 29, 2007 | 5.733 | 5.787 | 5.704 | 5.763 | 1,024,584 | +0.03(+0.51%) |
Nov 28, 2007 | 5.707 | 5.864 | 5.704 | 5.733 | 2,803,633 | +0.00(+0.05%) |
Nov 27, 2007 | 5.771 | 5.781 | 5.661 | 5.731 | 1,193,785 | -0.04(-0.74%) |
Nov 26, 2007 | 5.864 | 5.864 | 5.717 | 5.773 | 1,268,819 | -0.05(-0.87%) |
Nov 23, 2007 | 5.749 | 5.827 | 5.597 | 5.824 | 338,777 | +0.05(+0.92%) |
Nov 21, 2007 | 5.733 | 5.797 | 5.587 | 5.771 | 2,380,818 | -0.03(-0.51%) |
Nov 20, 2007 | 5.840 | 5.891 | 5.763 | 5.800 | 1,670,999 | -0.04(-0.68%) |
Nov 19, 2007 | 5.757 | 5.888 | 5.587 | 5.840 | 1,797,806 | +0.06(+1.06%) |
Nov 16, 2007 | 5.797 | 5.904 | 5.494 | 5.779 | 1,957,628 | +0.05(+0.93%) |
Nov 15, 2007 | 5.816 | 5.835 | 5.616 | 5.725 | 649,791 | -0.13(-2.19%) |
Nov 14, 2007 | 5.760 | 5.928 | 5.720 | 5.853 | 619,778 | +0.02(+0.37%) |
Nov 13, 2007 | 5.765 | 5.957 | 5.717 | 5.832 | 1,262,816 | -0.02(-0.41%) |
Nov 12, 2007 | 6.064 | 6.064 | 5.797 | 5.856 | 722,604 | -0.11(-1.79%) |
Nov 09, 2007 | 5.875 | 5.963 | 5.781 | 5.963 | 480,590 | +0.09(+1.50%) |
Nov 08, 2007 | 6.011 | 6.051 | 5.797 | 5.875 | 1,588,087 | -0.10(-1.61%) |
Nov 07, 2007 | 6.013 | 6.128 | 5.869 | 5.971 | 573,257 | -0.09(-1.50%) |
Nov 06, 2007 | 5.931 | 6.203 | 5.931 | 6.061 | 1,590,338 | +0.20(+3.36%) |
Nov 05, 2007 | 5.387 | 6.019 | 5.387 | 5.864 | 1,170,525 | -0.12(-2.00%) |
Nov 02, 2007 | 5.893 | 6.131 | 5.851 | 5.984 | 841,877 | +0.09(+1.58%) |
Nov 01, 2007 | 5.891 | 5.984 | 5.864 | 5.891 | 1,489,793 | -0.19(-3.07%) |
Oct 31, 2007 | 6.197 | 6.224 | 5.997 | 6.077 | 1,503,674 | +0.01(+0.22%) |
Oct 30, 2007 | 6.240 | 6.317 | 5.837 | 6.064 | 1,436,144 | -0.17(-2.78%) |
Oct 29, 2007 | 6.461 | 6.570 | 6.184 | 6.237 | 1,663,871 | -0.09(-1.39%) |
Oct 26, 2007 | 6.096 | 6.629 | 6.096 | 6.325 | 3,603,491 | +0.41(+6.89%) |
Oct 25, 2007 | 5.611 | 5.989 | 5.611 | 5.917 | 2,773,244 | +0.35(+6.32%) |
Oct 24, 2007 | 5.398 | 5.571 | 5.278 | 5.566 | 4,222,144 | +0.17(+3.11%) |
Oct 23, 2007 | 5.611 | 5.672 | 5.344 | 5.398 | 33,651,848 | -1.24(-18.67%) |
Jun 11, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Jun 07, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Jun 06, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Jun 05, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Jun 04, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Jun 01, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
May 31, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
May 30, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
May 29, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
May 25, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
May 24, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
May 23, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
May 22, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
May 21, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
May 18, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
May 17, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
May 16, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
May 15, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
May 14, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
May 11, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
May 10, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
May 09, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
May 08, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
May 07, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
May 04, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
May 03, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
May 02, 2007 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |