Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.257 | 6.325 | 6.204 | 6.252 | 438,116 | -0.01(-0.22%) |
Apr 29, 2008 | 6.337 | 6.337 | 6.208 | 6.266 | 848,096 | -0.03(-0.43%) |
Apr 28, 2008 | 6.264 | 6.397 | 6.105 | 6.293 | 1,448,599 | +0.29(+4.85%) |
Apr 25, 2008 | 5.859 | 6.059 | 5.809 | 6.002 | 501,328 | +0.16(+2.71%) |
Apr 24, 2008 | 5.898 | 5.898 | 5.688 | 5.844 | 472,952 | -0.07(-1.22%) |
Apr 23, 2008 | 6.008 | 6.061 | 5.880 | 5.916 | 223,469 | -0.07(-1.13%) |
Apr 22, 2008 | 5.973 | 6.082 | 5.970 | 5.984 | 580,047 | +0.01(+0.23%) |
Apr 21, 2008 | 5.892 | 6.021 | 5.829 | 5.970 | 317,086 | +0.08(+1.36%) |
Apr 18, 2008 | 5.957 | 6.012 | 5.729 | 5.890 | 381,617 | +0.00(+0.03%) |
Apr 17, 2008 | 6.038 | 6.050 | 5.782 | 5.889 | 607,096 | -0.14(-2.35%) |
Apr 16, 2008 | 5.865 | 6.053 | 5.865 | 6.031 | 833,198 | +0.21(+3.65%) |
Apr 15, 2008 | 5.578 | 5.848 | 5.578 | 5.818 | 801,434 | +0.24(+4.38%) |
Apr 14, 2008 | 5.532 | 5.602 | 5.524 | 5.574 | 346,257 | +0.05(+0.98%) |
Apr 11, 2008 | 5.497 | 5.614 | 5.491 | 5.519 | 264,341 | -0.12(-2.09%) |
Apr 10, 2008 | 5.586 | 5.637 | 5.506 | 5.637 | 447,628 | +0.04(+0.65%) |
Apr 09, 2008 | 5.578 | 5.703 | 5.541 | 5.601 | 219,980 | +0.04(+0.71%) |
Apr 08, 2008 | 5.634 | 5.729 | 5.542 | 5.562 | 756,025 | -0.11(-1.94%) |
Apr 07, 2008 | 5.566 | 5.672 | 5.544 | 5.672 | 1,046,718 | +0.17(+3.12%) |
Apr 04, 2008 | 5.370 | 5.518 | 5.370 | 5.500 | 894,506 | +0.19(+3.49%) |
Apr 03, 2008 | 5.259 | 5.382 | 5.250 | 5.314 | 912,780 | +0.05(+0.94%) |
Apr 02, 2008 | 5.272 | 5.343 | 5.210 | 5.265 | 799,815 | +0.01(+0.20%) |
Apr 01, 2008 | 5.316 | 5.343 | 5.177 | 5.254 | 820,815 | -0.02(-0.43%) |
Mar 31, 2008 | 5.231 | 5.311 | 5.176 | 5.277 | 704,673 | +0.02(+0.46%) |
Mar 28, 2008 | 5.253 | 5.290 | 5.225 | 5.253 | 642,628 | -0.01(-0.20%) |
Mar 27, 2008 | 5.411 | 5.458 | 5.254 | 5.263 | 774,743 | -0.13(-2.40%) |
Mar 26, 2008 | 5.366 | 5.452 | 5.277 | 5.393 | 657,440 | +0.09(+1.65%) |
Mar 25, 2008 | 5.225 | 5.345 | 5.170 | 5.305 | 340,931 | +0.09(+1.76%) |
Mar 24, 2008 | 5.331 | 5.418 | 5.201 | 5.213 | 795,676 | -0.02(-0.37%) |
Mar 21, 2008 | 5.244 | 5.275 | 5.117 | 5.233 | 526,831 | +0.00(+0.00%) |
Mar 20, 2008 | 5.244 | 5.275 | 5.117 | 5.233 | 526,831 | +0.01(+0.12%) |
Mar 19, 2008 | 5.262 | 5.376 | 5.194 | 5.227 | 520,039 | -0.03(-0.66%) |
Mar 18, 2008 | 5.295 | 5.385 | 5.239 | 5.262 | 426,024 | +0.02(+0.43%) |
Mar 17, 2008 | 5.225 | 5.274 | 5.058 | 5.239 | 625,429 | -0.10(-1.86%) |
Mar 14, 2008 | 5.578 | 5.578 | 5.225 | 5.339 | 1,027,987 | -0.17(-3.01%) |
Mar 13, 2008 | 5.510 | 5.608 | 5.453 | 5.504 | 1,045,757 | -0.03(-0.63%) |
Mar 12, 2008 | 5.577 | 5.590 | 5.494 | 5.539 | 410,994 | -0.02(-0.30%) |
Mar 11, 2008 | 5.589 | 5.672 | 5.527 | 5.556 | 570,860 | +0.02(+0.33%) |
Mar 10, 2008 | 5.851 | 5.853 | 5.492 | 5.538 | 620,077 | -0.18(-3.14%) |
Mar 07, 2008 | 5.949 | 5.949 | 5.675 | 5.717 | 629,257 | -0.01(-0.13%) |
Mar 06, 2008 | 5.753 | 5.786 | 5.699 | 5.724 | 248,985 | -0.03(-0.52%) |
Mar 05, 2008 | 5.636 | 5.863 | 5.622 | 5.755 | 520,782 | +0.15(+2.69%) |
Mar 04, 2008 | 5.672 | 5.715 | 5.521 | 5.604 | 369,890 | -0.12(-2.06%) |
Mar 03, 2008 | 5.685 | 5.814 | 5.639 | 5.721 | 467,652 | +0.00(+0.00%) |
Feb 29, 2008 | 5.920 | 5.920 | 5.678 | 5.721 | 233,139 | -0.15(-2.52%) |
Feb 28, 2008 | 5.844 | 5.901 | 5.731 | 5.869 | 279,981 | +0.02(+0.39%) |
Feb 27, 2008 | 5.807 | 5.875 | 5.762 | 5.847 | 389,809 | +0.03(+0.49%) |
Feb 26, 2008 | 5.960 | 5.993 | 5.756 | 5.818 | 579,536 | -0.12(-1.98%) |
Feb 25, 2008 | 5.878 | 5.990 | 5.804 | 5.936 | 401,045 | +0.06(+0.97%) |
Feb 22, 2008 | 5.923 | 5.972 | 5.798 | 5.878 | 570,668 | -0.09(-1.59%) |
Feb 21, 2008 | 5.988 | 6.038 | 5.920 | 5.973 | 446,706 | +0.03(+0.56%) |
Feb 20, 2008 | 5.939 | 5.942 | 5.819 | 5.940 | 413,919 | -0.01(-0.13%) |
Feb 19, 2008 | 5.881 | 6.046 | 5.829 | 5.948 | 663,257 | +0.12(+2.04%) |
Feb 18, 2008 | 6.018 | 6.018 | 5.761 | 5.829 | 823,813 | +0.00(+0.00%) |
Feb 15, 2008 | 6.018 | 6.018 | 5.761 | 5.829 | 823,813 | -0.18(-2.99%) |
Feb 14, 2008 | 6.006 | 6.026 | 5.927 | 6.008 | 616,727 | +0.10(+1.66%) |
Feb 13, 2008 | 5.816 | 5.955 | 5.746 | 5.910 | 420,784 | +0.19(+3.38%) |
Feb 12, 2008 | 5.984 | 6.017 | 5.678 | 5.717 | 829,259 | -0.22(-3.78%) |
Feb 11, 2008 | 5.771 | 5.946 | 5.620 | 5.942 | 769,251 | +0.31(+5.54%) |
Feb 08, 2008 | 5.633 | 5.776 | 5.571 | 5.630 | 671,873 | +0.01(+0.21%) |
Feb 07, 2008 | 5.415 | 5.710 | 5.339 | 5.617 | 577,487 | +0.17(+3.10%) |
Feb 06, 2008 | 5.795 | 5.842 | 5.449 | 5.449 | 751,216 | -0.31(-5.44%) |
Feb 05, 2008 | 5.880 | 5.880 | 5.699 | 5.762 | 809,731 | -0.06(-1.04%) |
Feb 04, 2008 | 5.718 | 5.872 | 5.706 | 5.822 | 1,171,152 | +0.22(+3.90%) |