Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.517 | 6.636 | 6.116 | 6.341 | 143,942 | -0.16(-2.42%) |
Apr 29, 2008 | 6.487 | 6.591 | 6.467 | 6.498 | 189,848 | +0.01(+0.18%) |
Apr 28, 2008 | 6.635 | 6.676 | 6.385 | 6.487 | 103,100 | -0.10(-1.46%) |
Apr 25, 2008 | 6.410 | 6.591 | 6.333 | 6.583 | 60,810 | +0.16(+2.57%) |
Apr 24, 2008 | 6.325 | 6.423 | 6.264 | 6.418 | 55,716 | +0.09(+1.48%) |
Apr 23, 2008 | 6.440 | 6.503 | 6.316 | 6.325 | 90,177 | -0.03(-0.40%) |
Apr 22, 2008 | 6.281 | 6.399 | 6.179 | 6.350 | 52,795 | +0.09(+1.42%) |
Apr 21, 2008 | 6.316 | 6.316 | 6.157 | 6.261 | 69,738 | +0.10(+1.69%) |
Apr 18, 2008 | 6.179 | 6.275 | 5.951 | 6.157 | 106,381 | +0.04(+0.72%) |
Apr 17, 2008 | 5.924 | 6.154 | 5.924 | 6.113 | 89,667 | -0.04(-0.71%) |
Apr 16, 2008 | 5.896 | 6.454 | 5.896 | 6.157 | 107,200 | +0.29(+4.86%) |
Apr 15, 2008 | 5.756 | 5.987 | 5.756 | 5.871 | 84,114 | +0.05(+0.85%) |
Apr 14, 2008 | 5.959 | 6.115 | 5.767 | 5.822 | 65,544 | -0.08(-1.40%) |
Apr 11, 2008 | 6.001 | 6.086 | 5.888 | 5.904 | 57,169 | -0.12(-1.92%) |
Apr 10, 2008 | 5.995 | 6.083 | 5.946 | 6.020 | 53,527 | +0.01(+0.09%) |
Apr 09, 2008 | 6.047 | 6.047 | 5.976 | 6.014 | 49,158 | -0.08(-1.35%) |
Apr 08, 2008 | 6.050 | 6.127 | 6.042 | 6.097 | 43,484 | +0.02(+0.36%) |
Apr 07, 2008 | 6.119 | 6.154 | 6.055 | 6.075 | 71,006 | -0.00(-0.05%) |
Apr 04, 2008 | 6.042 | 6.113 | 6.042 | 6.077 | 50,250 | +0.04(+0.64%) |
Apr 03, 2008 | 5.981 | 6.121 | 5.937 | 6.039 | 140,919 | +0.01(+0.23%) |
Apr 02, 2008 | 5.937 | 6.055 | 5.937 | 6.025 | 53,163 | +0.07(+1.11%) |
Apr 01, 2008 | 5.902 | 5.968 | 5.888 | 5.959 | 135,457 | +0.11(+1.88%) |
Mar 31, 2008 | 5.649 | 5.877 | 5.649 | 5.849 | 108,147 | +0.14(+2.50%) |
Mar 28, 2008 | 5.819 | 5.849 | 5.707 | 5.707 | 55,348 | -0.12(-2.12%) |
Mar 27, 2008 | 5.932 | 5.932 | 5.781 | 5.830 | 47,155 | -0.06(-1.07%) |
Mar 26, 2008 | 5.808 | 5.904 | 5.756 | 5.893 | 67,364 | +0.10(+1.75%) |
Mar 25, 2008 | 5.753 | 5.792 | 5.698 | 5.792 | 82,658 | +0.10(+1.74%) |
Mar 24, 2008 | 5.770 | 5.798 | 5.660 | 5.693 | 153,300 | -0.12(-1.99%) |
Mar 21, 2008 | 5.767 | 5.841 | 5.753 | 5.808 | 88,484 | +0.00(+0.00%) |
Mar 20, 2008 | 5.767 | 5.841 | 5.753 | 5.808 | 88,484 | -0.06(-0.98%) |
Mar 19, 2008 | 5.663 | 5.877 | 5.663 | 5.866 | 113,609 | +0.14(+2.40%) |
Mar 18, 2008 | 5.597 | 5.729 | 5.558 | 5.729 | 138,370 | +0.23(+4.25%) |
Mar 17, 2008 | 5.674 | 5.674 | 5.358 | 5.495 | 186,072 | -0.32(-5.57%) |
Mar 14, 2008 | 5.786 | 5.855 | 5.726 | 5.819 | 61,119 | +0.03(+0.47%) |
Mar 13, 2008 | 5.652 | 5.871 | 5.630 | 5.792 | 89,941 | +0.01(+0.24%) |
Mar 12, 2008 | 5.855 | 5.863 | 5.759 | 5.778 | 73,919 | -0.10(-1.77%) |
Mar 11, 2008 | 5.808 | 5.882 | 5.775 | 5.882 | 89,212 | +0.13(+2.24%) |
Mar 10, 2008 | 5.987 | 6.008 | 5.679 | 5.753 | 181,338 | -0.35(-5.76%) |
Mar 07, 2008 | 6.053 | 6.171 | 5.924 | 6.105 | 125,262 | +0.03(+0.50%) |
Mar 06, 2008 | 6.289 | 6.306 | 5.992 | 6.075 | 137,278 | -0.29(-4.53%) |
Mar 05, 2008 | 6.248 | 6.363 | 6.248 | 6.363 | 51,342 | +0.06(+0.96%) |
Mar 04, 2008 | 6.198 | 6.303 | 6.171 | 6.303 | 61,538 | +0.06(+0.92%) |
Mar 03, 2008 | 6.440 | 6.454 | 6.204 | 6.245 | 131,470 | -0.19(-2.91%) |
Feb 29, 2008 | 6.591 | 6.591 | 6.322 | 6.432 | 66,636 | +0.06(+0.91%) |
Feb 28, 2008 | 6.377 | 6.426 | 6.325 | 6.374 | 38,234 | +0.00(+0.00%) |
Feb 27, 2008 | 6.489 | 6.522 | 6.374 | 6.374 | 93,363 | -0.06(-0.94%) |
Feb 26, 2008 | 6.382 | 6.465 | 6.316 | 6.434 | 76,103 | +0.12(+1.87%) |
Feb 25, 2008 | 6.316 | 6.412 | 6.256 | 6.316 | 53,163 | +0.04(+0.66%) |
Feb 22, 2008 | 6.261 | 6.294 | 6.223 | 6.275 | 52,799 | +0.07(+1.15%) |
Feb 21, 2008 | 6.316 | 6.426 | 6.201 | 6.204 | 73,555 | -0.13(-2.00%) |
Feb 20, 2008 | 6.325 | 6.393 | 6.220 | 6.330 | 100,555 | -0.17(-2.55%) |
Feb 19, 2008 | 6.330 | 6.522 | 6.330 | 6.496 | 95,166 | +0.21(+3.29%) |
Feb 18, 2008 | 6.352 | 6.380 | 6.108 | 6.289 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.352 | 6.380 | 6.108 | 6.289 | 167,155 | -0.10(-1.63%) |
Feb 14, 2008 | 6.522 | 6.539 | 6.327 | 6.393 | 143,883 | -0.11(-1.73%) |
Feb 13, 2008 | 6.511 | 6.555 | 6.506 | 6.506 | 94,037 | +0.04(+0.65%) |
Feb 12, 2008 | 6.572 | 6.627 | 6.454 | 6.464 | 150,751 | -0.05(-0.77%) |
Feb 11, 2008 | 6.569 | 6.635 | 6.454 | 6.514 | 89,941 | +0.04(+0.64%) |
Feb 08, 2008 | 6.476 | 6.510 | 6.473 | 6.473 | 83,386 | +0.00(+0.00%) |
Feb 07, 2008 | 6.662 | 6.754 | 6.404 | 6.473 | 154,756 | -0.20(-3.04%) |
Feb 06, 2008 | 6.888 | 6.890 | 6.662 | 6.676 | 107,874 | -0.21(-3.11%) |
Feb 05, 2008 | 6.896 | 6.915 | 6.662 | 6.890 | 142,376 | -0.06(-0.83%) |
Feb 04, 2008 | 7.236 | 7.236 | 6.921 | 6.948 | 141,648 | -0.24(-3.29%) |