Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.906 | 6.016 | 5.622 | 5.736 | 604,962 | -0.18(-2.96%) |
Apr 29, 2008 | 5.788 | 5.915 | 5.701 | 5.911 | 359,209 | +0.11(+1.81%) |
Apr 28, 2008 | 5.806 | 5.906 | 5.762 | 5.806 | 229,021 | -0.02(-0.30%) |
Apr 25, 2008 | 5.819 | 5.845 | 5.674 | 5.823 | 228,786 | +0.04(+0.68%) |
Apr 24, 2008 | 5.701 | 5.880 | 5.534 | 5.784 | 190,189 | +0.09(+1.61%) |
Apr 23, 2008 | 5.622 | 5.696 | 5.508 | 5.692 | 238,342 | +0.10(+1.72%) |
Apr 22, 2008 | 5.744 | 5.775 | 5.491 | 5.596 | 495,586 | -0.19(-3.25%) |
Apr 21, 2008 | 5.788 | 5.827 | 5.622 | 5.784 | 259,636 | -0.03(-0.53%) |
Apr 18, 2008 | 5.871 | 5.897 | 5.569 | 5.814 | 212,633 | +0.04(+0.68%) |
Apr 17, 2008 | 5.806 | 5.897 | 5.666 | 5.775 | 360,923 | -0.04(-0.75%) |
Apr 16, 2008 | 5.736 | 5.880 | 5.683 | 5.819 | 337,350 | +0.15(+2.62%) |
Apr 15, 2008 | 5.714 | 5.749 | 5.623 | 5.670 | 264,621 | -0.02(-0.31%) |
Apr 14, 2008 | 5.718 | 5.762 | 5.578 | 5.688 | 266,754 | -0.04(-0.76%) |
Apr 11, 2008 | 5.740 | 5.753 | 5.648 | 5.731 | 224,018 | -0.09(-1.50%) |
Apr 10, 2008 | 5.701 | 5.889 | 5.639 | 5.819 | 219,229 | +0.10(+1.84%) |
Apr 09, 2008 | 5.832 | 5.832 | 5.661 | 5.714 | 287,526 | -0.10(-1.73%) |
Apr 08, 2008 | 5.758 | 5.858 | 5.718 | 5.814 | 149,929 | -0.01(-0.23%) |
Apr 07, 2008 | 5.749 | 5.854 | 5.674 | 5.827 | 241,817 | +0.16(+2.78%) |
Apr 04, 2008 | 5.762 | 5.797 | 5.548 | 5.670 | 231,684 | -0.07(-1.29%) |
Apr 03, 2008 | 5.617 | 5.784 | 5.578 | 5.744 | 254,073 | +0.07(+1.16%) |
Apr 02, 2008 | 5.626 | 5.701 | 5.456 | 5.679 | 1,680,913 | +0.04(+0.62%) |
Apr 01, 2008 | 5.561 | 5.679 | 5.456 | 5.644 | 444,022 | +0.14(+2.63%) |
Mar 31, 2008 | 5.128 | 5.543 | 5.128 | 5.499 | 683,444 | +0.41(+7.99%) |
Mar 28, 2008 | 5.215 | 5.464 | 5.079 | 5.093 | 679,666 | -0.35(-6.51%) |
Mar 27, 2008 | 5.683 | 5.692 | 5.390 | 5.447 | 442,879 | -0.25(-4.45%) |
Mar 26, 2008 | 5.998 | 5.998 | 5.552 | 5.701 | 1,006,715 | -0.31(-5.24%) |
Mar 25, 2008 | 5.976 | 6.064 | 5.867 | 6.016 | 397,791 | +0.05(+0.88%) |
Mar 24, 2008 | 6.051 | 6.169 | 5.906 | 5.963 | 725,371 | -0.01(-0.22%) |
Mar 21, 2008 | 5.972 | 6.164 | 5.841 | 5.976 | 807,590 | +0.00(+0.00%) |
Mar 20, 2008 | 5.972 | 6.164 | 5.841 | 5.976 | 807,590 | +0.14(+2.48%) |
Mar 19, 2008 | 5.915 | 5.976 | 5.784 | 5.832 | 351,999 | -0.03(-0.45%) |
Mar 18, 2008 | 5.766 | 5.906 | 5.582 | 5.858 | 455,350 | +0.28(+4.94%) |
Mar 17, 2008 | 5.578 | 5.758 | 5.569 | 5.582 | 414,052 | -0.25(-4.20%) |
Mar 14, 2008 | 5.841 | 5.862 | 5.521 | 5.827 | 630,498 | +0.05(+0.83%) |
Mar 13, 2008 | 5.513 | 5.849 | 5.478 | 5.779 | 603,759 | +0.19(+3.36%) |
Mar 12, 2008 | 5.906 | 5.906 | 5.556 | 5.591 | 464,820 | -0.26(-4.48%) |
Mar 11, 2008 | 5.854 | 6.003 | 5.626 | 5.854 | 717,026 | +0.00(+0.00%) |
Mar 10, 2008 | 5.915 | 6.011 | 5.832 | 5.854 | 1,074,708 | -0.22(-3.60%) |
Mar 07, 2008 | 5.933 | 6.317 | 5.797 | 6.072 | 3,373,038 | -0.46(-6.97%) |
Mar 06, 2008 | 6.663 | 6.711 | 6.431 | 6.527 | 475,606 | -0.21(-3.12%) |
Mar 05, 2008 | 6.646 | 6.794 | 6.628 | 6.737 | 367,183 | +0.11(+1.65%) |
Mar 04, 2008 | 6.562 | 6.685 | 6.475 | 6.628 | 268,139 | -0.02(-0.33%) |
Mar 03, 2008 | 6.816 | 6.816 | 6.576 | 6.650 | 476,475 | -0.17(-2.56%) |
Feb 29, 2008 | 6.786 | 6.904 | 6.663 | 6.825 | 528,914 | -0.09(-1.33%) |
Feb 28, 2008 | 7.122 | 7.127 | 6.882 | 6.917 | 263,206 | -0.27(-3.77%) |
Feb 27, 2008 | 7.354 | 7.354 | 7.105 | 7.188 | 582,776 | -0.26(-3.47%) |
Feb 26, 2008 | 7.039 | 7.516 | 7.039 | 7.446 | 980,740 | +0.35(+4.87%) |
Feb 25, 2008 | 6.969 | 7.131 | 6.816 | 7.101 | 409,300 | +0.15(+2.14%) |
Feb 22, 2008 | 7.044 | 7.079 | 6.711 | 6.952 | 709,245 | -0.09(-1.30%) |
Feb 21, 2008 | 7.179 | 7.376 | 7.000 | 7.044 | 422,125 | -0.07(-0.98%) |
Feb 20, 2008 | 6.624 | 7.166 | 6.624 | 7.114 | 449,206 | +0.40(+5.93%) |
Feb 19, 2008 | 6.847 | 7.039 | 6.593 | 6.716 | 258,587 | +0.00(+0.07%) |
Feb 18, 2008 | 6.628 | 6.711 | 6.549 | 6.711 | 323,970 | +0.00(+0.00%) |
Feb 15, 2008 | 6.628 | 6.711 | 6.549 | 6.711 | 323,970 | +0.04(+0.52%) |
Feb 14, 2008 | 7.136 | 7.157 | 6.650 | 6.676 | 522,091 | -0.43(-6.03%) |
Feb 13, 2008 | 7.131 | 7.241 | 6.947 | 7.105 | 273,314 | +0.06(+0.81%) |
Feb 12, 2008 | 6.733 | 7.232 | 6.729 | 7.048 | 775,665 | +0.39(+5.85%) |
Feb 11, 2008 | 6.742 | 7.010 | 6.580 | 6.659 | 368,761 | -0.10(-1.55%) |
Feb 08, 2008 | 7.153 | 7.201 | 6.694 | 6.764 | 502,902 | -0.45(-6.25%) |
Feb 07, 2008 | 6.912 | 7.241 | 6.912 | 7.214 | 486,214 | +0.24(+3.45%) |
Feb 06, 2008 | 7.232 | 7.293 | 6.974 | 6.974 | 297,759 | -0.18(-2.57%) |
Feb 05, 2008 | 6.943 | 7.254 | 6.943 | 7.157 | 450,744 | +0.06(+0.80%) |
Feb 04, 2008 | 7.359 | 7.359 | 7.057 | 7.101 | 261,332 | -0.29(-3.96%) |