Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.660 | 4.930 | 4.630 | 4.930 | 280,743 | +0.18(+3.79%) |
Apr 29, 2008 | 5.010 | 5.060 | 4.620 | 4.750 | 84,825 | -0.28(-5.57%) |
Apr 28, 2008 | 5.200 | 5.200 | 4.900 | 5.030 | 35,011 | -0.07(-1.37%) |
Apr 25, 2008 | 5.260 | 5.490 | 4.700 | 5.100 | 415,175 | +0.10(+2.00%) |
Apr 24, 2008 | 5.470 | 5.520 | 4.960 | 5.000 | 468,608 | -0.59(-10.55%) |
Apr 23, 2008 | 6.030 | 6.030 | 5.200 | 5.590 | 130,953 | -0.48(-7.91%) |
Apr 22, 2008 | 6.060 | 6.150 | 5.910 | 6.070 | 338,595 | -0.06(-0.98%) |
Apr 21, 2008 | 6.290 | 6.390 | 6.010 | 6.130 | 98,227 | -0.07(-1.13%) |
Apr 18, 2008 | 6.400 | 6.570 | 6.150 | 6.200 | 169,967 | -0.22(-3.43%) |
Apr 17, 2008 | 6.460 | 6.590 | 6.410 | 6.420 | 54,350 | -0.20(-3.02%) |
Apr 16, 2008 | 6.680 | 6.680 | 6.370 | 6.620 | 67,092 | +0.20(+3.12%) |
Apr 15, 2008 | 6.460 | 6.540 | 6.280 | 6.420 | 49,217 | -0.03(-0.47%) |
Apr 14, 2008 | 6.650 | 6.650 | 6.400 | 6.450 | 68,750 | -0.20(-3.01%) |
Apr 11, 2008 | 6.870 | 6.870 | 6.540 | 6.650 | 30,968 | -0.12(-1.77%) |
Apr 10, 2008 | 6.940 | 7.030 | 6.670 | 6.770 | 38,428 | -0.28(-3.97%) |
Apr 09, 2008 | 6.910 | 7.090 | 6.860 | 7.050 | 561,600 | +0.10(+1.44%) |
Apr 08, 2008 | 6.970 | 7.160 | 6.880 | 6.950 | 59,602 | -0.25(-3.47%) |
Apr 07, 2008 | 7.150 | 7.230 | 7.010 | 7.200 | 54,760 | -0.05(-0.69%) |
Apr 04, 2008 | 7.140 | 7.280 | 7.120 | 7.250 | 53,934 | +0.24(+3.42%) |
Apr 03, 2008 | 7.220 | 7.340 | 7.010 | 7.010 | 175,645 | -0.29(-3.97%) |
Apr 02, 2008 | 6.910 | 7.390 | 6.910 | 7.300 | 67,845 | +0.35(+5.04%) |
Apr 01, 2008 | 6.980 | 7.100 | 6.850 | 6.950 | 209,742 | +0.02(+0.29%) |
Mar 31, 2008 | 6.850 | 7.030 | 6.850 | 6.930 | 134,227 | +0.13(+1.91%) |
Mar 28, 2008 | 6.680 | 6.950 | 6.670 | 6.800 | 134,066 | +0.00(+0.00%) |
Mar 27, 2008 | 6.900 | 6.900 | 6.750 | 6.800 | 36,300 | -0.15(-2.16%) |
Mar 26, 2008 | 6.930 | 6.950 | 6.770 | 6.950 | 98,607 | +0.03(+0.43%) |
Mar 25, 2008 | 7.010 | 7.050 | 6.860 | 6.920 | 136,967 | -0.04(-0.57%) |
Mar 24, 2008 | 7.150 | 7.150 | 6.840 | 6.960 | 353,048 | -0.03(-0.43%) |
Mar 21, 2008 | 6.920 | 7.300 | 6.780 | 6.990 | 425,103 | +0.00(+0.00%) |
Mar 20, 2008 | 6.920 | 7.300 | 6.780 | 6.990 | 425,103 | +0.16(+2.34%) |
Mar 19, 2008 | 7.020 | 7.050 | 6.750 | 6.830 | 126,469 | -0.18(-2.57%) |
Mar 18, 2008 | 7.070 | 7.200 | 7.010 | 7.010 | 99,833 | -0.19(-2.64%) |
Mar 17, 2008 | 7.170 | 7.200 | 7.000 | 7.200 | 106,588 | +0.00(+0.00%) |
Mar 14, 2008 | 7.210 | 7.330 | 7.050 | 7.200 | 117,050 | -0.05(-0.69%) |
Mar 13, 2008 | 6.900 | 7.310 | 6.900 | 7.250 | 162,276 | +0.37(+5.38%) |
Mar 12, 2008 | 6.900 | 6.900 | 6.700 | 6.880 | 196,197 | -0.03(-0.43%) |
Mar 11, 2008 | 6.800 | 6.910 | 6.400 | 6.910 | 64,355 | +0.22(+3.29%) |
Mar 10, 2008 | 6.900 | 6.980 | 6.240 | 6.690 | 139,437 | -0.29(-4.15%) |
Mar 07, 2008 | 6.990 | 7.050 | 6.950 | 6.980 | 74,571 | +0.03(+0.43%) |
Mar 06, 2008 | 6.920 | 7.200 | 6.920 | 6.950 | 64,491 | -0.17(-2.39%) |
Mar 05, 2008 | 6.940 | 7.120 | 6.940 | 7.120 | 46,990 | +0.12(+1.71%) |
Mar 04, 2008 | 7.030 | 7.140 | 6.810 | 7.000 | 178,016 | -0.13(-1.82%) |
Mar 03, 2008 | 7.240 | 7.300 | 6.950 | 7.130 | 128,422 | -0.07(-0.97%) |
Feb 29, 2008 | 7.000 | 7.290 | 7.000 | 7.200 | 1,379,579 | +0.10(+1.41%) |
Feb 28, 2008 | 7.030 | 7.100 | 6.890 | 7.100 | 766,319 | +0.00(+0.00%) |
Feb 27, 2008 | 7.100 | 7.100 | 7.010 | 7.100 | 49,446 | +0.00(+0.00%) |
Feb 26, 2008 | 6.900 | 7.100 | 6.890 | 7.100 | 75,098 | +0.10(+1.43%) |
Feb 25, 2008 | 6.790 | 7.000 | 6.790 | 7.000 | 31,504 | +0.10(+1.45%) |
Feb 22, 2008 | 6.990 | 7.000 | 6.690 | 6.900 | 26,579 | -0.07(-1.00%) |
Feb 21, 2008 | 7.000 | 7.060 | 6.820 | 6.970 | 74,079 | -0.03(-0.43%) |
Feb 20, 2008 | 6.770 | 7.040 | 6.750 | 7.000 | 178,370 | +0.12(+1.74%) |
Feb 19, 2008 | 6.600 | 6.880 | 6.600 | 6.880 | 31,059 | +0.38(+5.85%) |
Feb 18, 2008 | 6.500 | 6.500 | 6.500 | 6.500 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.610 | 6.660 | 6.350 | 6.500 | 30,356 | -0.05(-0.76%) |
Feb 14, 2008 | 6.800 | 6.800 | 6.540 | 6.550 | 17,736 | -0.22(-3.25%) |
Feb 13, 2008 | 6.710 | 6.770 | 6.560 | 6.770 | 18,685 | +0.08(+1.20%) |
Feb 12, 2008 | 6.740 | 6.840 | 6.670 | 6.690 | 31,797 | -0.08(-1.18%) |
Feb 11, 2008 | 6.770 | 7.200 | 6.650 | 6.770 | 171,054 | +0.10(+1.50%) |
Feb 08, 2008 | 6.590 | 6.900 | 6.480 | 6.670 | 127,627 | -0.02(-0.30%) |
Feb 07, 2008 | 6.910 | 7.090 | 6.570 | 6.690 | 72,370 | -0.20(-2.90%) |
Feb 06, 2008 | 6.990 | 7.100 | 6.650 | 6.890 | 83,133 | -0.01(-0.14%) |
Feb 05, 2008 | 7.190 | 7.190 | 6.880 | 6.900 | 65,029 | -0.30(-4.17%) |
Feb 04, 2008 | 7.190 | 7.370 | 6.880 | 7.200 | 178,241 | +0.00(+0.00%) |