Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.747 | 7.872 | 7.614 | 7.768 | 3,945,030 | -0.06(-0.74%) |
Apr 29, 2008 | 7.827 | 7.935 | 7.747 | 7.827 | 2,891,710 | -0.06(-0.74%) |
Apr 28, 2008 | 7.989 | 8.226 | 7.810 | 7.885 | 5,504,014 | -0.10(-1.30%) |
Apr 25, 2008 | 7.802 | 7.989 | 7.802 | 7.989 | 4,305,515 | +0.27(+3.50%) |
Apr 24, 2008 | 7.569 | 7.906 | 7.535 | 7.718 | 3,127,449 | +0.11(+1.51%) |
Apr 23, 2008 | 7.660 | 7.831 | 7.581 | 7.604 | 2,457,914 | -0.14(-1.86%) |
Apr 22, 2008 | 7.781 | 7.906 | 7.698 | 7.747 | 3,174,811 | -0.03(-0.43%) |
Apr 21, 2008 | 7.860 | 7.989 | 7.648 | 7.781 | 2,908,248 | -0.13(-1.68%) |
Apr 18, 2008 | 7.968 | 8.072 | 7.818 | 7.914 | 7,709,112 | +0.16(+2.09%) |
Apr 17, 2008 | 7.381 | 7.906 | 7.257 | 7.752 | 8,665,819 | +0.40(+5.49%) |
Apr 16, 2008 | 7.427 | 7.469 | 7.265 | 7.348 | 5,653,272 | +0.14(+1.90%) |
Apr 15, 2008 | 7.157 | 7.290 | 7.136 | 7.211 | 3,570,375 | +0.06(+0.81%) |
Apr 14, 2008 | 7.386 | 7.386 | 7.111 | 7.152 | 4,575,724 | -0.24(-3.21%) |
Apr 11, 2008 | 7.573 | 7.573 | 7.306 | 7.390 | 5,036,152 | -0.21(-2.74%) |
Apr 10, 2008 | 7.668 | 7.731 | 7.556 | 7.598 | 3,725,690 | -0.12(-1.62%) |
Apr 09, 2008 | 7.760 | 7.968 | 7.535 | 7.723 | 5,692,853 | -0.01(-0.16%) |
Apr 08, 2008 | 7.901 | 7.901 | 7.656 | 7.735 | 5,673,316 | -0.21(-2.62%) |
Apr 07, 2008 | 7.881 | 8.043 | 7.735 | 7.943 | 8,865,009 | +0.19(+2.41%) |
Apr 04, 2008 | 7.381 | 7.810 | 7.381 | 7.756 | 9,613,223 | +0.36(+4.90%) |
Apr 03, 2008 | 7.352 | 7.490 | 7.240 | 7.394 | 6,389,596 | +0.04(+0.51%) |
Apr 02, 2008 | 7.157 | 7.456 | 7.053 | 7.356 | 12,153,447 | +0.20(+2.85%) |
Apr 01, 2008 | 6.699 | 7.248 | 6.620 | 7.152 | 12,840,575 | +0.55(+8.25%) |
Mar 31, 2008 | 6.462 | 6.641 | 6.408 | 6.607 | 6,732,851 | +0.22(+3.45%) |
Mar 28, 2008 | 6.470 | 6.628 | 6.250 | 6.387 | 5,001,388 | +0.00(+0.07%) |
Mar 27, 2008 | 6.716 | 6.774 | 6.354 | 6.383 | 6,776,941 | -0.34(-5.07%) |
Mar 26, 2008 | 6.741 | 6.824 | 6.645 | 6.724 | 7,334,380 | -0.05(-0.68%) |
Mar 25, 2008 | 6.599 | 6.899 | 6.508 | 6.770 | 8,779,395 | +0.24(+3.63%) |
Mar 24, 2008 | 6.566 | 6.637 | 6.429 | 6.533 | 7,623,177 | +0.10(+1.62%) |
Mar 21, 2008 | 6.075 | 6.445 | 5.987 | 6.429 | 8,675,618 | +0.00(+0.00%) |
Mar 20, 2008 | 6.075 | 6.445 | 5.987 | 6.429 | 8,674,416 | +0.35(+5.68%) |
Mar 19, 2008 | 6.241 | 6.408 | 6.008 | 6.083 | 8,818,264 | -0.25(-3.88%) |
Mar 18, 2008 | 6.158 | 6.657 | 5.921 | 6.329 | 17,473,236 | +0.27(+4.54%) |
Mar 17, 2008 | 6.200 | 6.304 | 5.576 | 6.054 | 21,319,722 | -0.51(-7.79%) |
Mar 14, 2008 | 6.982 | 7.053 | 6.379 | 6.566 | 9,648,499 | -0.40(-5.79%) |
Mar 13, 2008 | 6.662 | 7.011 | 6.458 | 6.969 | 8,984,281 | +0.12(+1.70%) |
Mar 12, 2008 | 6.703 | 7.053 | 6.574 | 6.853 | 10,223,553 | +0.12(+1.73%) |
Mar 11, 2008 | 6.616 | 6.799 | 6.304 | 6.736 | 19,550,456 | +0.50(+7.93%) |
Mar 10, 2008 | 5.987 | 6.283 | 5.750 | 6.241 | 21,049,528 | +0.17(+2.88%) |
Mar 07, 2008 | 6.200 | 6.262 | 5.892 | 6.067 | 17,228,252 | -0.20(-3.12%) |
Mar 06, 2008 | 6.462 | 6.530 | 6.220 | 6.262 | 12,222,325 | -0.34(-5.17%) |
Mar 05, 2008 | 6.645 | 6.678 | 6.445 | 6.603 | 5,706,468 | +0.03(+0.51%) |
Mar 04, 2008 | 6.691 | 6.782 | 6.354 | 6.570 | 12,480,871 | -0.19(-2.77%) |
Mar 03, 2008 | 6.795 | 6.886 | 6.666 | 6.757 | 5,480,735 | -0.11(-1.58%) |
Feb 29, 2008 | 7.073 | 7.219 | 6.761 | 6.865 | 9,514,839 | -0.23(-3.28%) |
Feb 28, 2008 | 7.157 | 7.273 | 7.078 | 7.098 | 6,188,848 | -0.06(-0.81%) |
Feb 27, 2008 | 7.148 | 7.319 | 6.907 | 7.157 | 9,151,475 | +0.08(+1.18%) |
Feb 26, 2008 | 6.624 | 7.394 | 6.624 | 7.073 | 16,529,421 | +0.44(+6.58%) |
Feb 25, 2008 | 6.528 | 6.741 | 6.412 | 6.637 | 9,654,284 | +0.10(+1.46%) |
Feb 22, 2008 | 6.682 | 6.682 | 6.345 | 6.541 | 10,161,655 | -0.09(-1.32%) |
Feb 21, 2008 | 6.782 | 6.824 | 6.582 | 6.628 | 6,604,521 | -0.12(-1.85%) |
Feb 20, 2008 | 6.678 | 6.770 | 6.533 | 6.753 | 11,026,599 | +0.04(+0.62%) |
Feb 19, 2008 | 7.011 | 7.011 | 6.662 | 6.711 | 10,229,396 | -0.18(-2.66%) |
Feb 18, 2008 | 7.007 | 7.073 | 6.865 | 6.895 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.007 | 7.073 | 6.865 | 6.895 | 6,990,479 | -0.11(-1.54%) |
Feb 14, 2008 | 7.323 | 7.327 | 6.919 | 7.003 | 11,806,909 | -0.33(-4.54%) |
Feb 13, 2008 | 7.415 | 7.427 | 7.202 | 7.336 | 5,978,788 | +0.02(+0.23%) |
Feb 12, 2008 | 7.469 | 7.673 | 7.298 | 7.319 | 9,782,124 | -0.08(-1.07%) |
Feb 11, 2008 | 7.361 | 7.444 | 7.219 | 7.398 | 5,005,800 | +0.11(+1.54%) |
Feb 08, 2008 | 7.419 | 7.477 | 7.281 | 7.286 | 5,121,262 | -0.07(-0.96%) |
Feb 07, 2008 | 7.344 | 7.490 | 7.281 | 7.356 | 7,620,728 | -0.06(-0.79%) |
Feb 06, 2008 | 7.594 | 7.662 | 7.348 | 7.415 | 5,625,722 | -0.17(-2.20%) |
Feb 05, 2008 | 7.743 | 7.781 | 7.552 | 7.581 | 7,494,163 | -0.25(-3.24%) |
Feb 04, 2008 | 7.747 | 7.901 | 7.660 | 7.835 | 4,913,812 | +0.05(+0.59%) |