Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.395 | 7.496 | 7.252 | 7.294 | 3,947,272 | -0.09(-1.25%) |
Apr 29, 2008 | 7.538 | 7.613 | 7.319 | 7.387 | 3,253,084 | -0.18(-2.33%) |
Apr 28, 2008 | 7.261 | 7.563 | 7.210 | 7.563 | 5,272,687 | +0.29(+4.04%) |
Apr 25, 2008 | 7.311 | 7.395 | 7.042 | 7.269 | 2,933,056 | -0.03(-0.35%) |
Apr 24, 2008 | 7.118 | 7.420 | 7.026 | 7.294 | 5,871,720 | +0.17(+2.36%) |
Apr 23, 2008 | 6.715 | 7.395 | 6.707 | 7.126 | 12,391,512 | +0.94(+15.20%) |
Apr 22, 2008 | 6.161 | 6.295 | 5.968 | 6.186 | 8,250,667 | +0.05(+0.82%) |
Apr 21, 2008 | 6.203 | 6.253 | 6.102 | 6.136 | 5,059,680 | -0.13(-2.14%) |
Apr 18, 2008 | 6.421 | 6.480 | 6.161 | 6.270 | 3,962,625 | +0.03(+0.40%) |
Apr 17, 2008 | 6.430 | 6.446 | 6.035 | 6.245 | 7,077,003 | -0.30(-4.62%) |
Apr 16, 2008 | 6.404 | 6.581 | 6.379 | 6.547 | 3,211,749 | +0.28(+4.42%) |
Apr 15, 2008 | 6.144 | 6.270 | 6.018 | 6.270 | 7,734,898 | +0.15(+2.47%) |
Apr 14, 2008 | 6.287 | 6.371 | 6.094 | 6.119 | 4,688,362 | -0.20(-3.19%) |
Apr 11, 2008 | 6.564 | 6.581 | 6.279 | 6.321 | 4,153,228 | -0.30(-4.56%) |
Apr 10, 2008 | 6.589 | 6.732 | 6.455 | 6.623 | 5,255,163 | +0.02(+0.25%) |
Apr 09, 2008 | 6.514 | 6.631 | 6.413 | 6.606 | 4,918,006 | +0.12(+1.81%) |
Apr 08, 2008 | 6.547 | 6.572 | 6.421 | 6.488 | 2,669,600 | -0.11(-1.65%) |
Apr 07, 2008 | 6.505 | 6.749 | 6.472 | 6.598 | 6,023,009 | +0.16(+2.48%) |
Apr 04, 2008 | 6.388 | 6.505 | 6.211 | 6.438 | 4,616,090 | +0.03(+0.52%) |
Apr 03, 2008 | 6.262 | 6.404 | 6.178 | 6.404 | 4,089,374 | +0.10(+1.60%) |
Apr 02, 2008 | 6.480 | 6.530 | 6.253 | 6.304 | 3,935,282 | -0.18(-2.85%) |
Apr 01, 2008 | 6.237 | 6.514 | 6.203 | 6.488 | 7,068,678 | +0.38(+6.18%) |
Mar 31, 2008 | 5.934 | 6.169 | 5.892 | 6.111 | 4,715,875 | +0.18(+2.97%) |
Mar 28, 2008 | 5.876 | 6.144 | 5.876 | 5.934 | 4,527,708 | +0.16(+2.76%) |
Mar 27, 2008 | 5.876 | 5.934 | 5.741 | 5.775 | 4,936,852 | -0.10(-1.71%) |
Mar 26, 2008 | 5.976 | 5.976 | 5.775 | 5.876 | 4,077,912 | -0.11(-1.82%) |
Mar 25, 2008 | 6.035 | 6.128 | 5.884 | 5.985 | 4,726,742 | -0.03(-0.56%) |
Mar 24, 2008 | 5.691 | 6.027 | 5.632 | 6.018 | 6,046,671 | +0.39(+6.86%) |
Mar 21, 2008 | 5.758 | 5.842 | 5.448 | 5.632 | 8,941,753 | +0.00(+0.00%) |
Mar 20, 2008 | 5.758 | 5.842 | 5.448 | 5.632 | 8,944,813 | -0.10(-1.76%) |
Mar 19, 2008 | 6.287 | 6.304 | 5.725 | 5.733 | 14,130,192 | -0.75(-11.53%) |
Mar 18, 2008 | 6.144 | 6.514 | 6.144 | 6.480 | 4,606,210 | +0.40(+6.63%) |
Mar 17, 2008 | 6.337 | 6.371 | 5.993 | 6.077 | 6,129,268 | -0.32(-4.99%) |
Mar 14, 2008 | 6.413 | 6.514 | 6.312 | 6.396 | 6,285,329 | +0.04(+0.66%) |
Mar 13, 2008 | 6.153 | 6.354 | 6.060 | 6.354 | 4,303,233 | +0.13(+2.02%) |
Mar 12, 2008 | 6.304 | 6.337 | 6.144 | 6.228 | 4,599,910 | -0.03(-0.54%) |
Mar 11, 2008 | 6.379 | 6.463 | 6.161 | 6.262 | 8,586,875 | -0.02(-0.27%) |
Mar 10, 2008 | 6.530 | 6.623 | 6.270 | 6.279 | 5,503,120 | -0.25(-3.86%) |
Mar 07, 2008 | 6.681 | 6.866 | 6.497 | 6.530 | 5,560,222 | -0.24(-3.47%) |
Mar 06, 2008 | 6.933 | 7.000 | 6.732 | 6.765 | 5,212,366 | -0.22(-3.12%) |
Mar 05, 2008 | 6.698 | 7.059 | 6.681 | 6.984 | 6,158,323 | +0.34(+5.18%) |
Mar 04, 2008 | 6.640 | 6.715 | 6.446 | 6.640 | 6,213,984 | -0.13(-1.98%) |
Mar 03, 2008 | 6.925 | 6.958 | 6.690 | 6.774 | 4,861,003 | -0.16(-2.30%) |
Feb 29, 2008 | 7.051 | 7.110 | 6.858 | 6.933 | 3,883,859 | -0.24(-3.39%) |
Feb 28, 2008 | 7.395 | 7.445 | 7.118 | 7.177 | 3,695,827 | -0.25(-3.39%) |
Feb 27, 2008 | 7.487 | 7.672 | 7.328 | 7.429 | 5,680,564 | -0.15(-1.99%) |
Feb 26, 2008 | 7.277 | 7.748 | 7.277 | 7.580 | 6,622,250 | +0.24(+3.32%) |
Feb 25, 2008 | 7.185 | 7.387 | 7.135 | 7.336 | 4,644,153 | +0.14(+1.98%) |
Feb 22, 2008 | 7.185 | 7.244 | 7.017 | 7.194 | 3,664,098 | -0.01(-0.12%) |
Feb 21, 2008 | 7.152 | 7.353 | 7.118 | 7.202 | 6,050,713 | +0.09(+1.30%) |
Feb 20, 2008 | 6.833 | 7.194 | 6.824 | 7.110 | 5,837,452 | +0.24(+3.55%) |
Feb 19, 2008 | 6.900 | 6.917 | 6.799 | 6.866 | 3,944,234 | +0.06(+0.86%) |
Feb 18, 2008 | 6.975 | 7.042 | 6.757 | 6.807 | 2,888,473 | +0.00(+0.00%) |
Feb 15, 2008 | 6.975 | 7.042 | 6.757 | 6.807 | 2,888,473 | -0.22(-3.11%) |
Feb 14, 2008 | 7.311 | 7.324 | 7.009 | 7.026 | 2,789,315 | -0.29(-3.90%) |
Feb 13, 2008 | 7.311 | 7.420 | 7.143 | 7.311 | 5,194,841 | +0.08(+1.16%) |
Feb 12, 2008 | 7.076 | 7.361 | 7.038 | 7.227 | 5,951,403 | +0.18(+2.50%) |
Feb 11, 2008 | 7.042 | 7.084 | 6.891 | 7.051 | 3,898,696 | +0.18(+2.69%) |
Feb 08, 2008 | 6.707 | 6.950 | 6.681 | 6.866 | 4,282,965 | +0.14(+2.12%) |
Feb 07, 2008 | 6.363 | 6.799 | 6.312 | 6.723 | 4,647,104 | +0.33(+5.12%) |
Feb 06, 2008 | 6.824 | 6.883 | 6.371 | 6.396 | 4,959,314 | -0.36(-5.34%) |
Feb 05, 2008 | 6.740 | 6.917 | 6.413 | 6.757 | 9,460,462 | -0.08(-1.11%) |
Feb 04, 2008 | 6.967 | 7.059 | 6.782 | 6.833 | 3,445,235 | -0.16(-2.28%) |