Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.434 | 6.516 | 6.304 | 6.351 | 736,439 | -0.05(-0.83%) |
Apr 29, 2008 | 6.387 | 6.534 | 6.304 | 6.404 | 1,035,002 | +0.04(+0.55%) |
Apr 28, 2008 | 6.422 | 6.475 | 6.287 | 6.369 | 926,614 | -0.08(-1.19%) |
Apr 25, 2008 | 6.410 | 6.463 | 6.228 | 6.445 | 785,816 | +0.05(+0.83%) |
Apr 24, 2008 | 6.234 | 6.440 | 6.134 | 6.392 | 1,574,753 | +0.22(+3.62%) |
Apr 23, 2008 | 6.163 | 6.240 | 6.063 | 6.169 | 1,111,886 | +0.04(+0.67%) |
Apr 22, 2008 | 6.216 | 6.251 | 6.040 | 6.128 | 1,275,474 | -0.16(-2.62%) |
Apr 21, 2008 | 6.392 | 6.457 | 6.281 | 6.293 | 1,112,474 | -0.14(-2.19%) |
Apr 18, 2008 | 6.792 | 6.792 | 6.369 | 6.434 | 2,265,300 | -0.38(-5.53%) |
Apr 17, 2008 | 6.986 | 6.992 | 6.757 | 6.810 | 1,143,288 | -0.19(-2.69%) |
Apr 16, 2008 | 6.822 | 7.063 | 6.487 | 6.998 | 1,021,696 | +0.25(+3.75%) |
Apr 15, 2008 | 6.528 | 6.786 | 6.481 | 6.745 | 719,564 | +0.25(+3.80%) |
Apr 14, 2008 | 6.639 | 6.675 | 6.475 | 6.498 | 604,885 | -0.16(-2.39%) |
Apr 11, 2008 | 6.651 | 6.845 | 6.645 | 6.657 | 760,961 | -0.16(-2.33%) |
Apr 10, 2008 | 6.669 | 6.898 | 6.592 | 6.816 | 811,576 | +0.16(+2.39%) |
Apr 09, 2008 | 7.010 | 7.016 | 6.645 | 6.657 | 990,779 | -0.32(-4.63%) |
Apr 08, 2008 | 6.886 | 7.028 | 6.786 | 6.981 | 678,464 | +0.02(+0.34%) |
Apr 07, 2008 | 6.957 | 7.081 | 6.881 | 6.957 | 847,605 | +0.03(+0.42%) |
Apr 04, 2008 | 7.051 | 7.069 | 6.910 | 6.928 | 1,046,777 | -0.11(-1.50%) |
Apr 03, 2008 | 7.022 | 7.116 | 6.963 | 7.033 | 897,061 | -0.06(-0.91%) |
Apr 02, 2008 | 6.916 | 7.110 | 6.845 | 7.098 | 1,901,780 | +0.16(+2.37%) |
Apr 01, 2008 | 6.786 | 6.951 | 6.716 | 6.934 | 1,606,436 | +0.18(+2.70%) |
Mar 31, 2008 | 6.522 | 6.845 | 6.522 | 6.751 | 1,760,900 | +0.21(+3.24%) |
Mar 28, 2008 | 6.598 | 6.745 | 6.534 | 6.539 | 1,015,210 | -0.14(-2.11%) |
Mar 27, 2008 | 6.792 | 6.857 | 6.569 | 6.681 | 1,104,072 | -0.08(-1.22%) |
Mar 26, 2008 | 6.816 | 6.845 | 6.657 | 6.763 | 1,086,894 | -0.10(-1.46%) |
Mar 25, 2008 | 6.769 | 6.898 | 6.698 | 6.863 | 1,568,754 | +0.08(+1.21%) |
Mar 24, 2008 | 6.645 | 7.039 | 6.557 | 6.781 | 1,979,180 | +0.19(+2.85%) |
Mar 21, 2008 | 6.322 | 6.622 | 6.122 | 6.592 | 3,020,209 | +0.00(+0.00%) |
Mar 20, 2008 | 6.322 | 6.622 | 6.122 | 6.592 | 3,020,209 | +0.36(+5.75%) |
Mar 19, 2008 | 6.328 | 6.457 | 6.075 | 6.234 | 1,548,721 | -0.05(-0.75%) |
Mar 18, 2008 | 6.104 | 6.287 | 5.987 | 6.281 | 1,571,686 | +0.27(+4.50%) |
Mar 17, 2008 | 5.757 | 6.093 | 5.704 | 6.010 | 1,266,597 | +0.08(+1.39%) |
Mar 14, 2008 | 6.034 | 6.045 | 5.787 | 5.928 | 1,553,994 | -0.06(-1.08%) |
Mar 13, 2008 | 5.740 | 6.069 | 5.704 | 5.993 | 1,690,293 | +0.18(+3.03%) |
Mar 12, 2008 | 6.016 | 6.163 | 5.816 | 5.816 | 2,622,546 | -0.20(-3.32%) |
Mar 11, 2008 | 5.734 | 6.022 | 5.716 | 6.016 | 3,439,867 | +0.49(+8.95%) |
Mar 10, 2008 | 5.528 | 5.675 | 5.469 | 5.522 | 1,933,255 | +0.02(+0.43%) |
Mar 07, 2008 | 5.363 | 5.622 | 5.363 | 5.499 | 1,242,846 | +0.09(+1.63%) |
Mar 06, 2008 | 5.516 | 5.563 | 5.387 | 5.410 | 941,134 | -0.15(-2.65%) |
Mar 05, 2008 | 5.716 | 5.769 | 5.557 | 5.557 | 1,228,971 | -0.13(-2.28%) |
Mar 04, 2008 | 5.593 | 5.728 | 5.528 | 5.687 | 1,477,665 | +0.04(+0.73%) |
Mar 03, 2008 | 5.646 | 5.787 | 5.599 | 5.646 | 868,793 | -0.01(-0.10%) |
Feb 29, 2008 | 5.746 | 5.875 | 5.640 | 5.651 | 1,379,478 | -0.18(-3.13%) |
Feb 28, 2008 | 6.028 | 6.028 | 5.828 | 5.834 | 930,840 | -0.24(-3.97%) |
Feb 27, 2008 | 5.951 | 6.140 | 5.928 | 6.075 | 1,471,533 | +0.05(+0.88%) |
Feb 26, 2008 | 5.898 | 6.116 | 5.898 | 6.022 | 1,254,682 | +0.09(+1.49%) |
Feb 25, 2008 | 5.857 | 5.963 | 5.710 | 5.934 | 1,106,215 | +0.09(+1.51%) |
Feb 22, 2008 | 5.751 | 5.869 | 5.651 | 5.846 | 1,142,822 | +0.09(+1.64%) |
Feb 21, 2008 | 5.928 | 5.940 | 5.722 | 5.751 | 868,939 | -0.12(-2.10%) |
Feb 20, 2008 | 5.681 | 5.928 | 5.657 | 5.875 | 874,333 | +0.16(+2.78%) |
Feb 19, 2008 | 6.034 | 6.034 | 5.704 | 5.716 | 1,096,259 | -0.22(-3.76%) |
Feb 18, 2008 | 6.040 | 6.040 | 5.746 | 5.940 | 1,709,625 | +0.00(+0.00%) |
Feb 15, 2008 | 6.040 | 6.040 | 5.746 | 5.940 | 1,709,625 | +0.09(+1.61%) |
Feb 14, 2008 | 5.969 | 6.016 | 5.804 | 5.846 | 941,146 | -0.10(-1.68%) |
Feb 13, 2008 | 5.910 | 5.957 | 5.787 | 5.946 | 1,208,379 | +0.11(+1.81%) |
Feb 12, 2008 | 6.010 | 6.010 | 5.710 | 5.840 | 879,788 | +0.10(+1.74%) |
Feb 11, 2008 | 5.904 | 5.904 | 5.716 | 5.740 | 1,481,704 | -0.17(-2.89%) |
Feb 08, 2008 | 5.928 | 6.010 | 5.710 | 5.910 | 1,452,012 | -0.02(-0.40%) |
Feb 07, 2008 | 5.693 | 5.940 | 5.587 | 5.934 | 1,998,676 | +0.22(+3.81%) |
Feb 06, 2008 | 5.816 | 5.934 | 5.704 | 5.716 | 895,870 | -0.06(-1.12%) |
Feb 05, 2008 | 5.769 | 5.993 | 5.740 | 5.781 | 1,139,052 | -0.11(-1.90%) |
Feb 04, 2008 | 6.222 | 6.234 | 5.846 | 5.893 | 1,536,053 | -0.34(-5.38%) |