Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.900 | 8.900 | 8.650 | 8.813 | 26,920 | -0.01(-0.10%) |
Apr 29, 2008 | 8.650 | 8.990 | 8.550 | 8.822 | 57,622 | +0.18(+2.11%) |
Apr 28, 2008 | 8.550 | 8.700 | 8.500 | 8.640 | 30,850 | +0.08(+0.93%) |
Apr 25, 2008 | 8.010 | 8.800 | 8.010 | 8.560 | 40,708 | +0.11(+1.30%) |
Apr 24, 2008 | 8.990 | 9.030 | 8.350 | 8.450 | 67,498 | -0.41(-4.63%) |
Apr 23, 2008 | 8.490 | 9.000 | 8.460 | 8.860 | 290,438 | +0.45(+5.35%) |
Apr 22, 2008 | 8.100 | 8.440 | 7.900 | 8.410 | 80,559 | +0.41(+5.13%) |
Apr 21, 2008 | 7.800 | 8.023 | 7.480 | 8.000 | 83,901 | +0.05(+0.63%) |
Apr 18, 2008 | 7.990 | 8.000 | 7.810 | 7.950 | 35,612 | +0.10(+1.27%) |
Apr 17, 2008 | 7.390 | 7.850 | 7.300 | 7.850 | 52,400 | +0.51(+6.95%) |
Apr 16, 2008 | 7.400 | 7.590 | 7.300 | 7.340 | 27,750 | -0.08(-1.12%) |
Apr 15, 2008 | 7.530 | 7.550 | 7.300 | 7.423 | 27,020 | -0.10(-1.29%) |
Apr 14, 2008 | 7.410 | 7.650 | 7.120 | 7.520 | 24,400 | +0.30(+4.16%) |
Apr 11, 2008 | 7.650 | 7.700 | 7.110 | 7.220 | 53,100 | -0.53(-6.84%) |
Apr 10, 2008 | 7.710 | 7.750 | 7.000 | 7.750 | 94,400 | +0.11(+1.44%) |
Apr 09, 2008 | 7.750 | 8.059 | 7.400 | 7.640 | 107,600 | -0.03(-0.39%) |
Apr 08, 2008 | 7.050 | 7.670 | 6.900 | 7.670 | 51,500 | +0.67(+9.57%) |
Apr 07, 2008 | 7.120 | 7.120 | 6.850 | 7.000 | 30,500 | +0.00(+0.00%) |
Apr 04, 2008 | 6.920 | 7.000 | 6.820 | 7.000 | 74,800 | +0.22(+3.24%) |
Apr 03, 2008 | 7.000 | 7.000 | 6.650 | 6.780 | 70,900 | -0.07(-1.02%) |
Apr 02, 2008 | 6.780 | 6.870 | 6.550 | 6.850 | 49,000 | +0.20(+3.01%) |
Apr 01, 2008 | 6.510 | 6.690 | 6.392 | 6.650 | 77,600 | +0.25(+3.91%) |
Mar 31, 2008 | 6.500 | 6.500 | 6.300 | 6.400 | 37,300 | -0.20(-3.03%) |
Mar 28, 2008 | 6.410 | 6.600 | 6.300 | 6.600 | 33,000 | +0.17(+2.64%) |
Mar 27, 2008 | 6.690 | 6.690 | 6.430 | 6.430 | 14,800 | -0.17(-2.58%) |
Mar 26, 2008 | 6.440 | 6.625 | 6.440 | 6.600 | 9,200 | +0.04(+0.61%) |
Mar 25, 2008 | 6.552 | 6.640 | 6.200 | 6.560 | 24,900 | -0.04(-0.61%) |
Mar 24, 2008 | 6.080 | 6.690 | 6.080 | 6.600 | 24,392 | +0.40(+6.45%) |
Mar 21, 2008 | 6.040 | 6.250 | 5.900 | 6.200 | 37,900 | +0.00(+0.00%) |
Mar 20, 2008 | 6.040 | 6.250 | 5.900 | 6.200 | 37,900 | +0.10(+1.64%) |
Mar 19, 2008 | 6.120 | 6.180 | 5.990 | 6.100 | 28,300 | -0.07(-1.13%) |
Mar 18, 2008 | 6.260 | 6.280 | 6.040 | 6.170 | 19,700 | -0.03(-0.48%) |
Mar 17, 2008 | 6.110 | 6.340 | 6.100 | 6.200 | 25,500 | -0.21(-3.28%) |
Mar 14, 2008 | 6.300 | 6.450 | 6.210 | 6.410 | 16,000 | +0.11(+1.75%) |
Mar 13, 2008 | 6.000 | 6.350 | 6.000 | 6.300 | 28,000 | +0.30(+4.98%) |
Mar 12, 2008 | 5.890 | 6.050 | 5.850 | 6.001 | 27,940 | +0.00(+0.02%) |
Mar 11, 2008 | 5.750 | 6.000 | 5.750 | 6.000 | 25,100 | +0.27(+4.71%) |
Mar 10, 2008 | 5.700 | 5.800 | 5.650 | 5.730 | 33,900 | +0.03(+0.53%) |
Mar 07, 2008 | 5.610 | 5.870 | 5.610 | 5.700 | 39,550 | +0.03(+0.53%) |
Mar 06, 2008 | 5.760 | 5.800 | 5.670 | 5.670 | 26,592 | -0.10(-1.73%) |
Mar 05, 2008 | 5.880 | 5.940 | 5.750 | 5.770 | 20,200 | -0.05(-0.86%) |
Mar 04, 2008 | 5.790 | 5.910 | 5.760 | 5.820 | 11,300 | -0.10(-1.76%) |
Mar 03, 2008 | 5.850 | 5.940 | 5.800 | 5.924 | 14,350 | +0.02(+0.41%) |
Feb 29, 2008 | 5.990 | 6.000 | 5.900 | 5.900 | 17,169 | -0.04(-0.67%) |
Feb 28, 2008 | 5.930 | 6.040 | 5.930 | 5.940 | 16,400 | -0.05(-0.83%) |
Feb 27, 2008 | 5.830 | 6.000 | 5.830 | 5.990 | 11,600 | +0.16(+2.74%) |
Feb 26, 2008 | 5.900 | 6.050 | 5.800 | 5.830 | 31,900 | -0.16(-2.67%) |
Feb 25, 2008 | 5.980 | 6.050 | 5.900 | 5.990 | 44,308 | -0.01(-0.17%) |
Feb 22, 2008 | 6.100 | 6.150 | 5.910 | 6.000 | 18,000 | -0.06(-0.99%) |
Feb 21, 2008 | 6.050 | 6.130 | 5.980 | 6.060 | 22,500 | +0.08(+1.34%) |
Feb 20, 2008 | 5.930 | 6.140 | 5.920 | 5.980 | 29,200 | +0.11(+1.87%) |
Feb 19, 2008 | 6.000 | 6.000 | 5.850 | 5.870 | 34,250 | -0.14(-2.33%) |
Feb 18, 2008 | 6.000 | 6.040 | 5.990 | 6.010 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.000 | 6.040 | 5.990 | 6.010 | 7,500 | -0.04(-0.66%) |
Feb 14, 2008 | 6.020 | 6.180 | 5.930 | 6.050 | 16,215 | -0.05(-0.82%) |
Feb 13, 2008 | 6.110 | 6.180 | 5.930 | 6.100 | 36,150 | -0.04(-0.65%) |
Feb 12, 2008 | 6.130 | 6.190 | 5.980 | 6.140 | 29,939 | +0.09(+1.49%) |
Feb 11, 2008 | 6.010 | 6.150 | 6.010 | 6.050 | 10,500 | +0.00(+0.00%) |
Feb 08, 2008 | 5.950 | 6.050 | 5.848 | 6.050 | 29,600 | +0.30(+5.22%) |
Feb 07, 2008 | 5.990 | 5.990 | 5.720 | 5.750 | 31,100 | -0.19(-3.20%) |
Feb 06, 2008 | 6.150 | 6.150 | 5.810 | 5.940 | 47,400 | -0.10(-1.64%) |
Feb 05, 2008 | 5.900 | 6.150 | 5.840 | 6.039 | 17,900 | +0.06(+0.98%) |
Feb 04, 2008 | 5.910 | 6.264 | 5.840 | 5.980 | 22,500 | +0.13(+2.22%) |