Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.429 | 7.475 | 7.211 | 7.239 | 12,538,645 | -0.16(-2.22%) |
Apr 29, 2008 | 7.334 | 7.451 | 7.282 | 7.403 | 8,989,420 | +0.04(+0.59%) |
Apr 28, 2008 | 7.414 | 7.414 | 7.228 | 7.360 | 9,303,952 | -0.04(-0.55%) |
Apr 25, 2008 | 7.282 | 7.453 | 7.237 | 7.401 | 11,038,006 | +0.12(+1.66%) |
Apr 24, 2008 | 7.196 | 7.332 | 7.155 | 7.280 | 9,400,945 | +0.09(+1.29%) |
Apr 23, 2008 | 7.129 | 7.220 | 7.058 | 7.187 | 9,516,392 | +0.09(+1.28%) |
Apr 22, 2008 | 7.248 | 7.286 | 7.079 | 7.097 | 8,559,321 | -0.19(-2.55%) |
Apr 21, 2008 | 7.252 | 7.306 | 7.209 | 7.282 | 9,284,901 | +0.06(+0.87%) |
Apr 18, 2008 | 7.298 | 7.317 | 7.164 | 7.220 | 17,103,878 | +0.15(+2.11%) |
Apr 17, 2008 | 7.122 | 7.166 | 7.036 | 7.071 | 11,619,637 | -0.06(-0.85%) |
Apr 16, 2008 | 6.945 | 7.148 | 6.937 | 7.131 | 17,677,836 | +0.22(+3.19%) |
Apr 15, 2008 | 7.019 | 7.019 | 6.857 | 6.911 | 7,342,917 | +0.00(+0.06%) |
Apr 14, 2008 | 6.742 | 6.952 | 6.742 | 6.906 | 9,704,518 | +0.14(+2.01%) |
Apr 11, 2008 | 6.774 | 6.885 | 6.753 | 6.770 | 17,329,434 | -0.05(-0.67%) |
Apr 10, 2008 | 6.857 | 6.969 | 6.595 | 6.816 | 23,126,844 | +0.39(+6.13%) |
Apr 09, 2008 | 6.547 | 6.578 | 6.286 | 6.422 | 11,878,433 | -0.13(-1.98%) |
Apr 08, 2008 | 6.558 | 6.608 | 6.485 | 6.552 | 5,336,189 | -0.07(-1.01%) |
Apr 07, 2008 | 6.809 | 6.837 | 6.573 | 6.619 | 7,910,674 | -0.16(-2.42%) |
Apr 04, 2008 | 6.736 | 6.841 | 6.621 | 6.783 | 11,396,950 | +0.05(+0.77%) |
Apr 03, 2008 | 6.660 | 6.753 | 6.610 | 6.731 | 6,684,620 | +0.03(+0.48%) |
Apr 02, 2008 | 6.701 | 6.861 | 6.651 | 6.699 | 7,732,426 | -0.02(-0.26%) |
Apr 01, 2008 | 6.573 | 6.723 | 6.535 | 6.716 | 8,672,644 | +0.24(+3.70%) |
Mar 31, 2008 | 6.288 | 6.485 | 6.277 | 6.476 | 6,191,470 | +0.17(+2.71%) |
Mar 28, 2008 | 6.312 | 6.450 | 6.230 | 6.305 | 6,377,749 | -0.16(-2.51%) |
Mar 27, 2008 | 6.517 | 6.580 | 6.444 | 6.467 | 8,244,784 | -0.02(-0.37%) |
Mar 26, 2008 | 6.591 | 6.671 | 6.467 | 6.491 | 9,026,573 | -0.14(-2.12%) |
Mar 25, 2008 | 6.608 | 6.671 | 6.554 | 6.632 | 13,214,715 | +0.03(+0.43%) |
Mar 24, 2008 | 6.660 | 6.712 | 6.524 | 6.604 | 18,316,868 | -0.09(-1.39%) |
Mar 21, 2008 | 6.014 | 6.723 | 6.009 | 6.697 | 24,678,260 | +0.00(+0.00%) |
Mar 20, 2008 | 6.014 | 6.723 | 6.009 | 6.697 | 24,678,260 | +0.67(+11.16%) |
Mar 19, 2008 | 6.111 | 6.217 | 5.951 | 6.024 | 10,457,897 | -0.09(-1.48%) |
Mar 18, 2008 | 5.962 | 6.152 | 5.962 | 6.115 | 10,583,420 | +0.18(+3.02%) |
Mar 17, 2008 | 5.944 | 6.052 | 5.800 | 5.936 | 11,028,971 | -0.15(-2.45%) |
Mar 14, 2008 | 6.286 | 6.286 | 5.951 | 6.085 | 13,987,368 | -0.16(-2.60%) |
Mar 13, 2008 | 6.074 | 6.297 | 5.962 | 6.247 | 9,278,855 | +0.10(+1.65%) |
Mar 12, 2008 | 6.180 | 6.297 | 6.089 | 6.145 | 11,799,519 | -0.03(-0.56%) |
Mar 11, 2008 | 5.918 | 6.186 | 5.903 | 6.180 | 15,741,093 | +0.29(+4.88%) |
Mar 10, 2008 | 5.979 | 6.072 | 5.851 | 5.893 | 9,735,106 | -0.10(-1.73%) |
Mar 07, 2008 | 6.135 | 6.290 | 5.988 | 5.996 | 12,448,424 | -0.23(-3.65%) |
Mar 06, 2008 | 6.411 | 6.457 | 6.193 | 6.223 | 17,843,680 | -0.05(-0.76%) |
Mar 05, 2008 | 6.247 | 6.372 | 6.169 | 6.271 | 10,626,652 | +0.05(+0.83%) |
Mar 04, 2008 | 6.027 | 6.228 | 6.018 | 6.219 | 10,561,654 | +0.12(+1.95%) |
Mar 03, 2008 | 6.031 | 6.106 | 5.890 | 6.100 | 11,229,143 | +0.08(+1.33%) |
Feb 29, 2008 | 6.052 | 6.204 | 5.994 | 6.020 | 7,104,528 | -0.11(-1.76%) |
Feb 28, 2008 | 6.260 | 6.305 | 6.094 | 6.128 | 7,712,320 | -0.18(-2.81%) |
Feb 27, 2008 | 6.312 | 6.444 | 6.260 | 6.305 | 8,213,464 | -0.06(-0.95%) |
Feb 26, 2008 | 6.247 | 6.431 | 6.176 | 6.366 | 6,140,891 | +0.11(+1.69%) |
Feb 25, 2008 | 6.128 | 6.301 | 6.061 | 6.260 | 6,569,062 | +0.14(+2.26%) |
Feb 22, 2008 | 6.076 | 6.143 | 5.960 | 6.122 | 5,257,205 | +0.07(+1.22%) |
Feb 21, 2008 | 6.145 | 6.234 | 6.027 | 6.048 | 7,412,019 | -0.07(-1.17%) |
Feb 20, 2008 | 5.821 | 6.163 | 5.821 | 6.119 | 10,964,199 | +0.22(+3.78%) |
Feb 19, 2008 | 6.007 | 6.007 | 5.858 | 5.897 | 6,248,395 | -0.05(-0.87%) |
Feb 18, 2008 | 5.817 | 5.996 | 5.791 | 5.949 | 13,773,285 | +0.00(+0.00%) |
Feb 15, 2008 | 5.817 | 5.996 | 5.791 | 5.949 | 13,773,285 | +0.00(+0.00%) |
Feb 14, 2008 | 6.094 | 6.094 | 5.886 | 5.949 | 7,943,057 | -0.12(-2.03%) |
Feb 13, 2008 | 6.158 | 6.208 | 5.981 | 6.072 | 7,048,856 | -0.02(-0.39%) |
Feb 12, 2008 | 6.081 | 6.191 | 6.052 | 6.096 | 8,018,904 | +0.06(+0.97%) |
Feb 11, 2008 | 5.968 | 6.076 | 5.914 | 6.037 | 10,117,246 | +0.09(+1.45%) |
Feb 08, 2008 | 6.057 | 6.061 | 5.910 | 5.951 | 10,957,265 | -0.09(-1.50%) |
Feb 07, 2008 | 6.005 | 6.161 | 5.947 | 6.042 | 18,738,336 | +0.19(+3.17%) |
Feb 06, 2008 | 5.992 | 6.111 | 5.845 | 5.856 | 9,742,110 | -0.09(-1.56%) |
Feb 05, 2008 | 6.029 | 6.139 | 5.938 | 5.949 | 12,926,766 | -0.14(-2.27%) |
Feb 04, 2008 | 6.452 | 6.452 | 5.998 | 6.087 | 9,649,521 | -0.37(-5.79%) |