Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.280 | 7.380 | 6.910 | 7.050 | 135,422 | -0.19(-2.62%) |
Apr 29, 2008 | 7.200 | 7.400 | 7.160 | 7.240 | 91,603 | +0.05(+0.70%) |
Apr 28, 2008 | 7.400 | 7.740 | 7.150 | 7.190 | 152,136 | -0.28(-3.75%) |
Apr 25, 2008 | 7.400 | 7.540 | 7.140 | 7.470 | 127,995 | +0.12(+1.63%) |
Apr 24, 2008 | 7.190 | 7.500 | 6.900 | 7.350 | 178,214 | +0.39(+5.60%) |
Apr 23, 2008 | 7.120 | 7.270 | 6.760 | 6.960 | 198,500 | -0.03(-0.43%) |
Apr 22, 2008 | 7.500 | 7.500 | 6.720 | 6.990 | 177,917 | -0.56(-7.42%) |
Apr 21, 2008 | 7.870 | 7.990 | 7.500 | 7.550 | 111,764 | -0.41(-5.15%) |
Apr 18, 2008 | 8.370 | 8.370 | 7.810 | 7.960 | 173,790 | +0.31(+4.05%) |
Apr 17, 2008 | 7.900 | 7.950 | 7.600 | 7.650 | 89,816 | -0.29(-3.65%) |
Apr 16, 2008 | 7.660 | 7.940 | 7.490 | 7.940 | 153,870 | +0.30(+3.93%) |
Apr 15, 2008 | 7.110 | 7.880 | 7.110 | 7.640 | 166,879 | +0.49(+6.85%) |
Apr 14, 2008 | 7.000 | 7.200 | 6.900 | 7.150 | 60,543 | +0.17(+2.44%) |
Apr 11, 2008 | 7.090 | 7.090 | 6.750 | 6.980 | 72,900 | -0.20(-2.79%) |
Apr 10, 2008 | 7.140 | 7.180 | 6.800 | 7.180 | 69,799 | +0.23(+3.31%) |
Apr 09, 2008 | 7.200 | 7.230 | 6.550 | 6.950 | 77,709 | -0.24(-3.34%) |
Apr 08, 2008 | 6.800 | 7.230 | 6.760 | 7.190 | 62,450 | +0.32(+4.66%) |
Apr 07, 2008 | 7.110 | 7.200 | 6.860 | 6.870 | 39,370 | -0.16(-2.28%) |
Apr 04, 2008 | 6.980 | 7.210 | 6.950 | 7.030 | 90,030 | +0.18(+2.63%) |
Apr 03, 2008 | 7.330 | 7.330 | 6.740 | 6.850 | 57,180 | -0.43(-5.91%) |
Apr 02, 2008 | 7.190 | 7.300 | 6.970 | 7.280 | 135,400 | +0.08(+1.11%) |
Apr 01, 2008 | 6.900 | 7.220 | 6.740 | 7.200 | 151,089 | +0.51(+7.62%) |
Mar 31, 2008 | 6.640 | 6.810 | 6.400 | 6.690 | 122,240 | +0.05(+0.75%) |
Mar 28, 2008 | 6.950 | 6.950 | 6.610 | 6.640 | 42,600 | -0.22(-3.21%) |
Mar 27, 2008 | 6.950 | 6.980 | 6.660 | 6.860 | 74,900 | -0.09(-1.29%) |
Mar 26, 2008 | 6.520 | 6.970 | 6.440 | 6.950 | 88,100 | +0.38(+5.78%) |
Mar 25, 2008 | 6.750 | 6.840 | 6.550 | 6.570 | 86,524 | -0.24(-3.52%) |
Mar 24, 2008 | 6.770 | 6.900 | 6.600 | 6.810 | 57,200 | +0.12(+1.79%) |
Mar 21, 2008 | 6.740 | 6.980 | 6.620 | 6.690 | 484,700 | +0.00(+0.00%) |
Mar 20, 2008 | 6.740 | 6.980 | 6.620 | 6.690 | 484,700 | +0.38(+6.02%) |
Mar 19, 2008 | 6.370 | 6.550 | 6.180 | 6.310 | 115,456 | +0.08(+1.28%) |
Mar 18, 2008 | 6.120 | 6.300 | 6.070 | 6.230 | 154,761 | +0.30(+5.06%) |
Mar 17, 2008 | 5.800 | 6.120 | 5.710 | 5.930 | 92,210 | -0.04(-0.67%) |
Mar 14, 2008 | 6.500 | 6.500 | 5.680 | 5.970 | 146,011 | -0.28(-4.48%) |
Mar 13, 2008 | 6.130 | 6.420 | 5.830 | 6.250 | 109,318 | +0.01(+0.16%) |
Mar 12, 2008 | 6.240 | 6.490 | 6.180 | 6.240 | 169,975 | +0.03(+0.48%) |
Mar 11, 2008 | 5.570 | 6.210 | 5.570 | 6.210 | 114,625 | +0.77(+14.15%) |
Mar 10, 2008 | 5.580 | 5.580 | 5.400 | 5.440 | 37,650 | -0.11(-1.98%) |
Mar 07, 2008 | 5.410 | 5.820 | 5.370 | 5.550 | 54,200 | +0.13(+2.40%) |
Mar 06, 2008 | 5.730 | 5.750 | 5.410 | 5.420 | 122,500 | -0.33(-5.74%) |
Mar 05, 2008 | 6.030 | 6.030 | 5.700 | 5.750 | 91,600 | -0.20(-3.36%) |
Mar 04, 2008 | 5.650 | 6.040 | 5.570 | 5.950 | 75,012 | +0.30(+5.31%) |
Mar 03, 2008 | 5.610 | 5.690 | 5.500 | 5.650 | 131,300 | +0.00(+0.00%) |
Feb 29, 2008 | 5.980 | 5.980 | 5.650 | 5.650 | 139,119 | -0.41(-6.77%) |
Feb 28, 2008 | 6.240 | 6.240 | 5.790 | 6.060 | 90,857 | -0.21(-3.35%) |
Feb 27, 2008 | 6.330 | 6.560 | 6.060 | 6.270 | 58,900 | -0.13(-2.03%) |
Feb 26, 2008 | 6.300 | 6.650 | 6.180 | 6.400 | 102,799 | +0.03(+0.47%) |
Feb 25, 2008 | 5.930 | 6.420 | 5.660 | 6.370 | 144,718 | +0.45(+7.60%) |
Feb 22, 2008 | 6.140 | 6.140 | 5.750 | 5.920 | 96,200 | -0.14(-2.31%) |
Feb 21, 2008 | 6.780 | 6.990 | 6.020 | 6.060 | 175,020 | -0.69(-10.22%) |
Feb 20, 2008 | 6.120 | 6.840 | 5.980 | 6.750 | 151,435 | +0.63(+10.29%) |
Feb 19, 2008 | 5.900 | 6.180 | 5.760 | 6.120 | 113,500 | +0.37(+6.43%) |
Feb 18, 2008 | 5.570 | 5.900 | 5.530 | 5.750 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.570 | 5.900 | 5.530 | 5.750 | 89,825 | +0.18(+3.23%) |
Feb 14, 2008 | 5.810 | 5.840 | 5.460 | 5.570 | 56,900 | -0.23(-3.97%) |
Feb 13, 2008 | 5.700 | 5.800 | 5.650 | 5.800 | 62,300 | +0.28(+5.07%) |
Feb 12, 2008 | 5.590 | 5.590 | 5.500 | 5.520 | 27,500 | -0.05(-0.90%) |
Feb 11, 2008 | 5.770 | 5.770 | 5.550 | 5.570 | 45,900 | -0.21(-3.63%) |
Feb 08, 2008 | 5.920 | 5.960 | 5.650 | 5.780 | 64,200 | -0.19(-3.18%) |
Feb 07, 2008 | 5.840 | 6.130 | 5.830 | 5.970 | 89,700 | +0.14(+2.40%) |
Feb 06, 2008 | 6.140 | 6.160 | 5.800 | 5.830 | 144,500 | -0.27(-4.43%) |
Feb 05, 2008 | 5.970 | 6.150 | 5.750 | 6.100 | 138,492 | +0.02(+0.33%) |
Feb 04, 2008 | 6.090 | 6.180 | 5.980 | 6.080 | 51,800 | -0.10(-1.62%) |