Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.871 | 6.928 | 6.788 | 6.882 | 12,925,834 | +0.01(+0.15%) |
Apr 29, 2008 | 6.876 | 6.939 | 6.850 | 6.871 | 8,688,241 | -0.07(-0.97%) |
Apr 28, 2008 | 7.016 | 7.079 | 6.913 | 6.939 | 4,402,651 | -0.03(-0.45%) |
Apr 25, 2008 | 6.928 | 7.064 | 6.897 | 6.970 | 3,975,288 | +0.06(+0.83%) |
Apr 24, 2008 | 6.907 | 6.952 | 6.876 | 6.913 | 5,813,277 | +0.07(+0.99%) |
Apr 23, 2008 | 7.016 | 7.058 | 6.783 | 6.845 | 6,543,470 | -0.16(-2.22%) |
Apr 22, 2008 | 7.027 | 7.110 | 6.939 | 7.001 | 10,604,579 | -0.12(-1.68%) |
Apr 21, 2008 | 7.219 | 7.302 | 7.110 | 7.120 | 4,883,230 | -0.07(-1.01%) |
Apr 18, 2008 | 7.240 | 7.245 | 7.099 | 7.193 | 7,237,973 | +0.03(+0.36%) |
Apr 17, 2008 | 7.245 | 7.260 | 7.089 | 7.167 | 4,382,095 | -0.09(-1.29%) |
Apr 16, 2008 | 7.115 | 7.323 | 7.089 | 7.260 | 6,583,083 | +0.12(+1.75%) |
Apr 15, 2008 | 7.162 | 7.281 | 7.068 | 7.136 | 11,292,382 | -0.05(-0.65%) |
Apr 14, 2008 | 7.157 | 7.245 | 7.037 | 7.183 | 23,554,676 | +0.08(+1.10%) |
Apr 11, 2008 | 6.773 | 7.136 | 6.700 | 7.105 | 40,208,816 | +1.03(+16.91%) |
Apr 10, 2008 | 5.761 | 6.108 | 5.729 | 6.077 | 10,657,626 | +0.24(+4.09%) |
Apr 09, 2008 | 6.004 | 6.008 | 5.761 | 5.838 | 2,835,892 | -0.15(-2.43%) |
Apr 08, 2008 | 5.870 | 6.015 | 5.864 | 5.984 | 3,979,200 | +0.06(+1.05%) |
Apr 07, 2008 | 5.823 | 6.020 | 5.823 | 5.921 | 3,300,578 | +0.15(+2.52%) |
Apr 04, 2008 | 5.693 | 5.937 | 5.693 | 5.776 | 3,282,498 | +0.06(+1.09%) |
Apr 03, 2008 | 5.683 | 5.776 | 5.667 | 5.714 | 3,402,661 | -0.01(-0.09%) |
Apr 02, 2008 | 5.703 | 5.820 | 5.672 | 5.719 | 2,691,970 | +0.02(+0.36%) |
Apr 01, 2008 | 5.579 | 5.792 | 5.496 | 5.698 | 3,322,901 | +0.20(+3.68%) |
Mar 31, 2008 | 5.527 | 5.558 | 5.397 | 5.496 | 3,913,718 | -0.01(-0.19%) |
Mar 28, 2008 | 5.511 | 5.709 | 5.470 | 5.506 | 3,314,462 | -0.01(-0.19%) |
Mar 27, 2008 | 5.641 | 5.703 | 5.491 | 5.517 | 4,308,366 | -0.10(-1.85%) |
Mar 26, 2008 | 5.397 | 5.693 | 5.361 | 5.620 | 5,928,089 | +0.27(+5.04%) |
Mar 25, 2008 | 5.190 | 5.397 | 5.148 | 5.351 | 4,316,253 | +0.17(+3.31%) |
Mar 24, 2008 | 4.998 | 5.340 | 4.987 | 5.179 | 6,611,058 | +0.18(+3.63%) |
Mar 21, 2008 | 4.883 | 5.034 | 4.842 | 4.998 | 5,203,860 | +0.00(+0.00%) |
Mar 20, 2008 | 4.883 | 5.034 | 4.842 | 4.998 | 5,203,860 | +0.11(+2.34%) |
Mar 19, 2008 | 4.915 | 4.982 | 4.826 | 4.883 | 4,156,363 | -0.07(-1.47%) |
Mar 18, 2008 | 4.904 | 5.034 | 4.826 | 4.956 | 5,195,285 | +0.12(+2.47%) |
Mar 17, 2008 | 4.811 | 5.029 | 4.707 | 4.837 | 6,148,106 | -0.19(-3.82%) |
Mar 14, 2008 | 5.205 | 5.226 | 4.842 | 5.029 | 7,338,154 | -0.17(-3.20%) |
Mar 13, 2008 | 5.195 | 5.252 | 4.915 | 5.195 | 6,076,843 | -0.04(-0.69%) |
Mar 12, 2008 | 5.288 | 5.325 | 5.159 | 5.231 | 7,457,323 | -0.04(-0.79%) |
Mar 11, 2008 | 5.397 | 5.475 | 4.982 | 5.273 | 13,110,248 | -0.11(-2.12%) |
Mar 10, 2008 | 5.532 | 5.615 | 5.252 | 5.387 | 8,756,195 | -0.39(-6.74%) |
Mar 07, 2008 | 5.610 | 5.776 | 5.553 | 5.776 | 9,749,288 | +0.07(+1.27%) |
Mar 06, 2008 | 5.501 | 6.046 | 5.501 | 5.703 | 21,207,054 | +0.15(+2.62%) |
Mar 05, 2008 | 6.285 | 6.461 | 5.377 | 5.558 | 87,671,200 | -2.66(-32.39%) |
Mar 04, 2008 | 8.252 | 8.361 | 8.070 | 8.220 | 7,746,504 | -0.10(-1.19%) |
Mar 03, 2008 | 8.262 | 8.329 | 8.096 | 8.319 | 3,720,291 | +0.03(+0.31%) |
Feb 29, 2008 | 8.371 | 8.423 | 8.186 | 8.293 | 3,333,126 | -0.13(-1.60%) |
Feb 28, 2008 | 8.444 | 8.527 | 8.350 | 8.428 | 3,388,470 | -0.08(-0.92%) |
Feb 27, 2008 | 8.444 | 8.521 | 8.361 | 8.506 | 1,829,999 | +0.01(+0.06%) |
Feb 26, 2008 | 8.589 | 8.719 | 8.449 | 8.501 | 3,893,091 | -0.04(-0.49%) |
Feb 25, 2008 | 8.298 | 8.599 | 8.252 | 8.542 | 5,518,620 | +0.37(+4.51%) |
Feb 22, 2008 | 8.117 | 8.200 | 8.044 | 8.174 | 2,790,837 | +0.00(+0.00%) |
Feb 21, 2008 | 8.200 | 8.210 | 7.956 | 8.174 | 3,555,992 | +0.04(+0.51%) |
Feb 20, 2008 | 8.122 | 8.206 | 7.930 | 8.132 | 2,888,940 | -0.04(-0.51%) |
Feb 19, 2008 | 8.065 | 8.319 | 8.044 | 8.174 | 5,251,435 | +0.06(+0.77%) |
Feb 18, 2008 | 7.520 | 8.111 | 7.520 | 8.111 | 6,594,606 | +0.00(+0.00%) |
Feb 15, 2008 | 7.520 | 8.111 | 7.520 | 8.111 | 6,594,606 | +0.57(+7.50%) |
Feb 14, 2008 | 7.665 | 7.686 | 7.437 | 7.546 | 3,589,686 | -0.13(-1.69%) |
Feb 13, 2008 | 7.655 | 7.676 | 7.515 | 7.676 | 2,221,299 | +0.09(+1.16%) |
Feb 12, 2008 | 7.525 | 7.644 | 7.463 | 7.587 | 2,698,449 | +0.04(+0.55%) |
Feb 11, 2008 | 7.551 | 7.582 | 7.354 | 7.546 | 2,215,087 | +0.03(+0.35%) |
Feb 08, 2008 | 7.587 | 7.624 | 7.452 | 7.520 | 2,834,919 | -0.06(-0.75%) |
Feb 07, 2008 | 7.208 | 7.629 | 7.172 | 7.577 | 6,870,412 | +0.37(+5.11%) |
Feb 06, 2008 | 7.416 | 7.525 | 7.208 | 7.208 | 5,493,404 | -0.18(-2.39%) |
Feb 05, 2008 | 7.722 | 7.769 | 7.338 | 7.385 | 6,619,334 | -0.44(-5.64%) |
Feb 04, 2008 | 7.878 | 7.883 | 7.759 | 7.826 | 3,324,187 | -0.06(-0.79%) |