Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.113 | 7.762 | 7.026 | 7.555 | 50,959,704 | +0.53(+7.52%) |
Apr 29, 2008 | 7.183 | 7.210 | 6.932 | 7.026 | 29,511,282 | -0.28(-3.89%) |
Apr 28, 2008 | 7.454 | 7.515 | 7.290 | 7.310 | 26,498,718 | -0.10(-1.31%) |
Apr 25, 2008 | 7.290 | 7.434 | 7.237 | 7.408 | 17,797,876 | +0.14(+1.93%) |
Apr 24, 2008 | 7.287 | 7.310 | 7.133 | 7.267 | 17,897,282 | +0.07(+0.98%) |
Apr 23, 2008 | 7.260 | 7.327 | 7.150 | 7.197 | 12,520,580 | -0.11(-1.51%) |
Apr 22, 2008 | 7.277 | 7.332 | 7.193 | 7.307 | 19,061,420 | +0.01(+0.18%) |
Apr 21, 2008 | 7.357 | 7.361 | 7.150 | 7.294 | 11,515,484 | +0.04(+0.55%) |
Apr 18, 2008 | 7.257 | 7.357 | 7.200 | 7.254 | 25,583,856 | -0.02(-0.28%) |
Apr 17, 2008 | 7.023 | 7.307 | 7.019 | 7.274 | 35,728,600 | +0.30(+4.27%) |
Apr 16, 2008 | 6.812 | 7.050 | 6.779 | 6.976 | 32,793,074 | +0.34(+5.20%) |
Apr 15, 2008 | 6.638 | 6.707 | 6.576 | 6.631 | 48,062,628 | +0.04(+0.64%) |
Apr 14, 2008 | 6.636 | 6.680 | 6.500 | 6.589 | 21,924,572 | -0.11(-1.60%) |
Apr 11, 2008 | 6.741 | 6.790 | 6.627 | 6.696 | 21,084,292 | -0.13(-1.86%) |
Apr 10, 2008 | 6.756 | 6.908 | 6.622 | 6.823 | 22,666,682 | +0.09(+1.36%) |
Apr 09, 2008 | 6.870 | 6.921 | 6.651 | 6.732 | 25,570,180 | -0.14(-1.98%) |
Apr 08, 2008 | 6.754 | 6.941 | 6.721 | 6.868 | 21,485,790 | +0.01(+0.20%) |
Apr 07, 2008 | 6.792 | 6.912 | 6.763 | 6.854 | 27,471,976 | +0.18(+2.74%) |
Apr 04, 2008 | 6.634 | 6.718 | 6.587 | 6.671 | 26,018,532 | +0.06(+0.94%) |
Apr 03, 2008 | 6.533 | 6.660 | 6.475 | 6.609 | 24,002,840 | +0.06(+0.95%) |
Apr 02, 2008 | 6.468 | 6.703 | 6.406 | 6.547 | 36,760,528 | +0.16(+2.48%) |
Apr 01, 2008 | 6.277 | 6.406 | 6.277 | 6.388 | 38,341,352 | +0.20(+3.17%) |
Mar 31, 2008 | 6.047 | 6.232 | 6.047 | 6.192 | 23,913,548 | +0.06(+0.95%) |
Mar 28, 2008 | 6.219 | 6.261 | 6.054 | 6.134 | 23,184,372 | -0.16(-2.55%) |
Mar 27, 2008 | 6.468 | 6.482 | 6.203 | 6.294 | 21,068,242 | -0.16(-2.42%) |
Mar 26, 2008 | 6.591 | 6.591 | 6.323 | 6.451 | 19,633,820 | -0.06(-0.89%) |
Mar 25, 2008 | 6.364 | 6.596 | 6.299 | 6.509 | 28,765,530 | +0.22(+3.48%) |
Mar 24, 2008 | 6.306 | 6.455 | 6.239 | 6.290 | 21,771,926 | +0.04(+0.57%) |
Mar 21, 2008 | 6.241 | 6.319 | 6.107 | 6.254 | 27,697,222 | +0.00(+0.00%) |
Mar 20, 2008 | 6.241 | 6.319 | 6.107 | 6.254 | 27,697,222 | -0.05(-0.78%) |
Mar 19, 2008 | 6.828 | 6.894 | 6.225 | 6.303 | 46,455,044 | -0.52(-7.62%) |
Mar 18, 2008 | 6.694 | 6.825 | 6.587 | 6.823 | 28,431,942 | +0.35(+5.34%) |
Mar 17, 2008 | 6.346 | 6.580 | 6.277 | 6.477 | 38,571,208 | -0.20(-2.94%) |
Mar 14, 2008 | 7.019 | 7.019 | 6.520 | 6.674 | 37,863,792 | -0.24(-3.42%) |
Mar 13, 2008 | 6.709 | 6.973 | 6.587 | 6.910 | 24,969,258 | +0.01(+0.13%) |
Mar 12, 2008 | 7.002 | 7.084 | 6.852 | 6.901 | 20,359,116 | -0.08(-1.09%) |
Mar 11, 2008 | 6.605 | 6.999 | 6.605 | 6.977 | 32,642,162 | +0.42(+6.43%) |
Mar 10, 2008 | 6.723 | 6.741 | 6.462 | 6.555 | 25,064,820 | -0.21(-3.13%) |
Mar 07, 2008 | 6.698 | 6.897 | 6.649 | 6.767 | 29,434,746 | -0.11(-1.56%) |
Mar 06, 2008 | 7.287 | 7.287 | 6.874 | 6.874 | 26,233,522 | -0.43(-5.86%) |
Mar 05, 2008 | 7.138 | 7.303 | 7.093 | 7.303 | 25,645,786 | +0.26(+3.64%) |
Mar 04, 2008 | 7.202 | 7.283 | 6.915 | 7.046 | 44,850,976 | -0.17(-2.41%) |
Mar 03, 2008 | 6.988 | 7.269 | 6.926 | 7.220 | 30,024,388 | +0.22(+3.12%) |
Feb 29, 2008 | 7.129 | 7.158 | 6.939 | 7.002 | 26,116,360 | -0.23(-3.15%) |
Feb 28, 2008 | 7.144 | 7.269 | 7.086 | 7.229 | 22,099,694 | +0.04(+0.50%) |
Feb 27, 2008 | 7.013 | 7.332 | 7.006 | 7.193 | 43,482,108 | +0.14(+1.93%) |
Feb 26, 2008 | 6.666 | 7.104 | 6.658 | 7.057 | 43,932,388 | +0.39(+5.82%) |
Feb 25, 2008 | 6.651 | 6.758 | 6.509 | 6.669 | 32,335,522 | +0.10(+1.60%) |
Feb 22, 2008 | 6.555 | 6.580 | 6.364 | 6.564 | 24,015,084 | +0.17(+2.65%) |
Feb 21, 2008 | 6.455 | 6.491 | 6.359 | 6.395 | 22,584,562 | +0.03(+0.42%) |
Feb 20, 2008 | 6.174 | 6.424 | 6.116 | 6.368 | 24,492,784 | +0.13(+2.11%) |
Feb 19, 2008 | 6.248 | 6.350 | 6.164 | 6.237 | 23,889,288 | +0.15(+2.49%) |
Feb 18, 2008 | 6.022 | 6.127 | 5.920 | 6.085 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.022 | 6.127 | 5.920 | 6.085 | 21,219,832 | -0.07(-1.16%) |
Feb 14, 2008 | 6.274 | 6.286 | 6.045 | 6.156 | 23,582,444 | -0.04(-0.72%) |
Feb 13, 2008 | 6.270 | 6.283 | 6.096 | 6.201 | 32,416,602 | +0.20(+3.27%) |
Feb 12, 2008 | 6.060 | 6.223 | 5.982 | 6.005 | 48,639,784 | +0.16(+2.67%) |
Feb 11, 2008 | 5.688 | 5.871 | 5.643 | 5.848 | 32,927,644 | +0.18(+3.15%) |
Feb 08, 2008 | 5.657 | 5.884 | 5.563 | 5.670 | 24,522,248 | -0.00(-0.08%) |
Feb 07, 2008 | 5.648 | 5.744 | 5.507 | 5.674 | 35,238,896 | +0.09(+1.60%) |
Feb 06, 2008 | 5.603 | 5.746 | 5.471 | 5.585 | 34,718,780 | -0.02(-0.32%) |
Feb 05, 2008 | 5.795 | 5.848 | 5.565 | 5.603 | 30,866,582 | -0.29(-4.99%) |
Feb 04, 2008 | 5.848 | 5.953 | 5.835 | 5.897 | 15,700,959 | -0.04(-0.75%) |