Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.710 | 6.800 | 6.520 | 6.570 | 896,309 | -0.10(-1.50%) |
Apr 29, 2008 | 7.000 | 7.030 | 6.640 | 6.670 | 1,053,899 | -0.27(-3.89%) |
Apr 28, 2008 | 6.840 | 6.960 | 6.720 | 6.940 | 744,260 | +0.10(+1.46%) |
Apr 25, 2008 | 6.800 | 6.890 | 6.550 | 6.840 | 998,531 | +0.08(+1.18%) |
Apr 24, 2008 | 6.690 | 6.910 | 6.530 | 6.760 | 1,374,797 | +0.09(+1.35%) |
Apr 23, 2008 | 6.500 | 6.740 | 6.460 | 6.670 | 1,230,484 | +0.09(+1.37%) |
Apr 22, 2008 | 6.700 | 6.700 | 6.450 | 6.580 | 1,026,104 | -0.05(-0.75%) |
Apr 21, 2008 | 6.830 | 6.850 | 6.630 | 6.630 | 1,139,496 | -0.18(-2.64%) |
Apr 18, 2008 | 6.750 | 7.150 | 6.720 | 6.810 | 2,917,778 | +0.22(+3.34%) |
Apr 17, 2008 | 6.420 | 6.900 | 6.370 | 6.590 | 1,488,281 | +0.14(+2.17%) |
Apr 16, 2008 | 6.540 | 6.540 | 6.300 | 6.450 | 849,513 | -0.01(-0.15%) |
Apr 15, 2008 | 6.110 | 6.610 | 6.060 | 6.460 | 1,152,971 | +0.41(+6.78%) |
Apr 14, 2008 | 6.240 | 6.260 | 6.000 | 6.050 | 1,494,709 | -0.14(-2.26%) |
Apr 11, 2008 | 6.180 | 6.330 | 6.030 | 6.190 | 1,218,957 | +0.07(+1.14%) |
Apr 10, 2008 | 5.910 | 6.250 | 5.030 | 6.120 | 1,746,684 | +0.16(+2.68%) |
Apr 09, 2008 | 6.320 | 6.380 | 5.960 | 5.960 | 1,279,366 | -0.33(-5.25%) |
Apr 08, 2008 | 6.250 | 6.480 | 6.100 | 6.290 | 1,390,106 | +0.07(+1.13%) |
Apr 07, 2008 | 6.090 | 6.240 | 5.920 | 6.220 | 1,493,616 | +0.39(+6.69%) |
Apr 04, 2008 | 5.830 | 6.070 | 5.740 | 5.830 | 998,928 | -0.01(-0.17%) |
Apr 03, 2008 | 6.030 | 6.130 | 5.750 | 5.840 | 1,321,244 | -0.28(-4.58%) |
Apr 02, 2008 | 5.830 | 6.200 | 5.620 | 6.120 | 2,110,197 | +0.30(+5.15%) |
Apr 01, 2008 | 4.780 | 5.870 | 4.780 | 5.820 | 2,326,297 | +1.06(+22.27%) |
Mar 31, 2008 | 4.830 | 4.940 | 4.730 | 4.760 | 753,140 | -0.10(-2.06%) |
Mar 28, 2008 | 4.859 | 4.990 | 4.700 | 4.860 | 3,217,454 | +0.55(+12.76%) |
Mar 27, 2008 | 4.470 | 4.500 | 4.300 | 4.310 | 780,903 | -0.19(-4.22%) |
Mar 26, 2008 | 4.570 | 4.570 | 4.210 | 4.500 | 708,859 | -0.10(-2.17%) |
Mar 25, 2008 | 4.630 | 4.640 | 4.440 | 4.600 | 1,098,955 | -0.03(-0.65%) |
Mar 24, 2008 | 4.270 | 4.640 | 4.170 | 4.630 | 1,639,240 | +0.41(+9.72%) |
Mar 21, 2008 | 4.300 | 4.500 | 4.150 | 4.220 | 1,794,812 | +0.00(+0.00%) |
Mar 20, 2008 | 4.300 | 4.500 | 4.150 | 4.220 | 1,794,812 | -0.03(-0.71%) |
Mar 19, 2008 | 4.530 | 4.570 | 4.250 | 4.250 | 763,716 | -0.24(-5.35%) |
Mar 18, 2008 | 4.450 | 4.620 | 4.270 | 4.490 | 1,516,026 | +0.20(+4.66%) |
Mar 17, 2008 | 4.230 | 4.370 | 4.150 | 4.290 | 983,684 | -0.07(-1.61%) |
Mar 14, 2008 | 4.600 | 4.680 | 4.280 | 4.360 | 1,256,875 | -0.21(-4.60%) |
Mar 13, 2008 | 4.520 | 4.630 | 4.420 | 4.570 | 1,136,308 | -0.02(-0.44%) |
Mar 12, 2008 | 4.520 | 4.670 | 4.460 | 4.590 | 1,206,281 | +0.11(+2.46%) |
Mar 11, 2008 | 4.570 | 4.600 | 4.420 | 4.480 | 1,697,454 | -0.01(-0.22%) |
Mar 10, 2008 | 4.460 | 4.680 | 4.350 | 4.490 | 1,237,056 | +0.03(+0.67%) |
Mar 07, 2008 | 4.000 | 4.510 | 4.000 | 4.460 | 2,827,246 | +0.07(+1.59%) |
Mar 06, 2008 | 4.080 | 4.400 | 3.910 | 4.390 | 3,182,453 | +0.26(+6.29%) |
Mar 05, 2008 | 4.300 | 4.330 | 3.970 | 4.130 | 4,094,834 | -0.16(-3.73%) |
Mar 04, 2008 | 4.380 | 4.540 | 4.120 | 4.290 | 7,306,918 | +0.32(+8.06%) |
Mar 03, 2008 | 3.800 | 4.380 | 3.500 | 3.970 | 10,436,229 | +1.14(+40.28%) |
Feb 29, 2008 | 3.000 | 3.040 | 2.770 | 2.830 | 571,692 | -0.21(-6.91%) |
Feb 28, 2008 | 3.090 | 3.110 | 2.800 | 3.040 | 821,181 | -0.05(-1.62%) |
Feb 27, 2008 | 3.000 | 3.150 | 2.990 | 3.090 | 434,790 | +0.07(+2.32%) |
Feb 26, 2008 | 2.900 | 3.040 | 2.900 | 3.020 | 588,857 | +0.10(+3.42%) |
Feb 25, 2008 | 2.910 | 2.980 | 2.840 | 2.920 | 429,827 | +0.01(+0.34%) |
Feb 22, 2008 | 2.910 | 2.950 | 2.840 | 2.910 | 785,442 | -0.01(-0.34%) |
Feb 21, 2008 | 2.880 | 3.050 | 2.760 | 2.920 | 800,519 | +0.04(+1.39%) |
Feb 20, 2008 | 2.490 | 2.880 | 2.470 | 2.880 | 971,245 | +0.36(+14.29%) |
Feb 19, 2008 | 2.310 | 2.580 | 2.310 | 2.520 | 872,689 | +0.07(+2.86%) |
Feb 18, 2008 | 2.390 | 2.470 | 2.390 | 2.450 | 358,050 | +0.00(+0.00%) |
Feb 15, 2008 | 2.390 | 2.470 | 2.390 | 2.450 | 358,050 | +0.03(+1.24%) |
Feb 14, 2008 | 2.380 | 2.440 | 2.330 | 2.420 | 510,155 | +0.05(+2.11%) |
Feb 13, 2008 | 2.440 | 2.460 | 2.360 | 2.370 | 351,601 | -0.04(-1.66%) |
Feb 12, 2008 | 2.380 | 2.490 | 2.370 | 2.410 | 452,531 | +0.05(+2.12%) |
Feb 11, 2008 | 2.490 | 2.490 | 2.350 | 2.360 | 316,573 | -0.06(-2.48%) |
Feb 08, 2008 | 2.380 | 2.490 | 2.340 | 2.420 | 301,211 | +0.03(+1.26%) |
Feb 07, 2008 | 2.460 | 2.500 | 2.300 | 2.390 | 638,776 | -0.08(-3.24%) |
Feb 06, 2008 | 2.430 | 2.500 | 2.400 | 2.470 | 788,894 | +0.06(+2.49%) |
Feb 05, 2008 | 2.440 | 2.500 | 2.380 | 2.410 | 228,475 | -0.07(-2.82%) |
Feb 04, 2008 | 2.410 | 2.510 | 2.350 | 2.480 | 427,730 | +0.07(+2.90%) |