Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.447 | 6.517 | 6.393 | 6.442 | 425,187 | -0.01(-0.22%) |
Apr 29, 2008 | 6.529 | 6.529 | 6.397 | 6.456 | 823,068 | -0.03(-0.43%) |
Apr 28, 2008 | 6.455 | 6.591 | 6.290 | 6.484 | 1,405,850 | +0.30(+4.85%) |
Apr 25, 2008 | 6.037 | 6.243 | 5.986 | 6.184 | 486,533 | +0.16(+2.71%) |
Apr 24, 2008 | 6.077 | 6.077 | 5.861 | 6.021 | 458,995 | -0.07(-1.22%) |
Apr 23, 2008 | 6.191 | 6.245 | 6.059 | 6.096 | 216,874 | -0.07(-1.13%) |
Apr 22, 2008 | 6.155 | 6.267 | 6.152 | 6.166 | 562,929 | +0.01(+0.23%) |
Apr 21, 2008 | 6.071 | 6.205 | 6.006 | 6.152 | 307,728 | +0.08(+1.36%) |
Apr 18, 2008 | 6.138 | 6.195 | 5.903 | 6.069 | 370,355 | +0.00(+0.03%) |
Apr 17, 2008 | 6.222 | 6.234 | 5.958 | 6.068 | 589,180 | -0.15(-2.35%) |
Apr 16, 2008 | 6.043 | 6.237 | 6.043 | 6.214 | 808,610 | +0.22(+3.65%) |
Apr 15, 2008 | 5.748 | 6.026 | 5.748 | 5.995 | 777,782 | +0.25(+4.38%) |
Apr 14, 2008 | 5.700 | 5.773 | 5.692 | 5.743 | 336,039 | +0.06(+0.98%) |
Apr 11, 2008 | 5.664 | 5.785 | 5.658 | 5.687 | 256,540 | -0.12(-2.09%) |
Apr 10, 2008 | 5.756 | 5.808 | 5.673 | 5.808 | 434,418 | +0.04(+0.65%) |
Apr 09, 2008 | 5.748 | 5.877 | 5.709 | 5.771 | 213,488 | +0.04(+0.71%) |
Apr 08, 2008 | 5.805 | 5.903 | 5.711 | 5.731 | 733,714 | -0.11(-1.94%) |
Apr 07, 2008 | 5.735 | 5.844 | 5.712 | 5.844 | 1,015,829 | +0.18(+3.13%) |
Apr 04, 2008 | 5.533 | 5.686 | 5.533 | 5.667 | 868,109 | +0.19(+3.49%) |
Apr 03, 2008 | 5.419 | 5.546 | 5.409 | 5.476 | 885,843 | +0.05(+0.95%) |
Apr 02, 2008 | 5.433 | 5.506 | 5.369 | 5.425 | 776,212 | +0.01(+0.20%) |
Apr 01, 2008 | 5.478 | 5.506 | 5.335 | 5.414 | 796,592 | -0.02(-0.43%) |
Mar 31, 2008 | 5.391 | 5.473 | 5.333 | 5.437 | 683,877 | +0.02(+0.46%) |
Mar 28, 2008 | 5.412 | 5.451 | 5.384 | 5.412 | 623,664 | -0.01(-0.20%) |
Mar 27, 2008 | 5.575 | 5.624 | 5.414 | 5.423 | 751,879 | -0.13(-2.40%) |
Mar 26, 2008 | 5.529 | 5.617 | 5.437 | 5.557 | 638,038 | +0.09(+1.65%) |
Mar 25, 2008 | 5.384 | 5.507 | 5.327 | 5.467 | 330,870 | +0.09(+1.76%) |
Mar 24, 2008 | 5.493 | 5.583 | 5.360 | 5.372 | 772,195 | -0.02(-0.37%) |
Mar 21, 2008 | 5.403 | 5.436 | 5.273 | 5.392 | 511,284 | +0.00(+0.00%) |
Mar 20, 2008 | 5.403 | 5.436 | 5.273 | 5.392 | 511,284 | +0.01(+0.12%) |
Mar 19, 2008 | 5.422 | 5.540 | 5.352 | 5.386 | 504,692 | -0.04(-0.66%) |
Mar 18, 2008 | 5.456 | 5.549 | 5.398 | 5.422 | 413,452 | +0.02(+0.43%) |
Mar 17, 2008 | 5.384 | 5.434 | 5.212 | 5.398 | 606,972 | -0.10(-1.86%) |
Mar 14, 2008 | 5.748 | 5.748 | 5.384 | 5.501 | 997,650 | -0.17(-3.01%) |
Mar 13, 2008 | 5.678 | 5.779 | 5.619 | 5.672 | 1,014,895 | -0.04(-0.63%) |
Mar 12, 2008 | 5.746 | 5.760 | 5.661 | 5.707 | 398,865 | -0.02(-0.30%) |
Mar 11, 2008 | 5.759 | 5.844 | 5.695 | 5.725 | 554,014 | +0.02(+0.33%) |
Mar 10, 2008 | 6.029 | 6.031 | 5.659 | 5.706 | 601,778 | -0.18(-3.14%) |
Mar 07, 2008 | 6.130 | 6.130 | 5.847 | 5.891 | 610,687 | -0.01(-0.13%) |
Mar 06, 2008 | 5.928 | 5.962 | 5.872 | 5.899 | 241,638 | -0.03(-0.52%) |
Mar 05, 2008 | 5.807 | 6.041 | 5.793 | 5.930 | 505,413 | +0.16(+2.69%) |
Mar 04, 2008 | 5.844 | 5.889 | 5.689 | 5.774 | 358,974 | -0.12(-2.06%) |
Mar 03, 2008 | 5.858 | 5.991 | 5.810 | 5.895 | 453,852 | +0.00(+0.00%) |
Feb 29, 2008 | 6.101 | 6.101 | 5.850 | 5.895 | 226,259 | -0.15(-2.52%) |
Feb 28, 2008 | 6.021 | 6.080 | 5.905 | 6.048 | 271,719 | +0.02(+0.39%) |
Feb 27, 2008 | 5.984 | 6.054 | 5.937 | 6.024 | 378,305 | +0.03(+0.49%) |
Feb 26, 2008 | 6.141 | 6.175 | 5.931 | 5.995 | 562,434 | -0.12(-1.98%) |
Feb 25, 2008 | 6.057 | 6.172 | 5.981 | 6.116 | 389,210 | +0.06(+0.97%) |
Feb 22, 2008 | 6.104 | 6.153 | 5.974 | 6.057 | 553,827 | -0.10(-1.59%) |
Feb 21, 2008 | 6.170 | 6.222 | 6.101 | 6.155 | 433,523 | +0.03(+0.56%) |
Feb 20, 2008 | 6.119 | 6.122 | 5.996 | 6.121 | 401,704 | -0.01(-0.13%) |
Feb 19, 2008 | 6.060 | 6.229 | 6.006 | 6.128 | 643,684 | +0.12(+2.04%) |
Feb 18, 2008 | 6.201 | 6.201 | 5.936 | 6.006 | 799,501 | +0.00(+0.00%) |
Feb 15, 2008 | 6.201 | 6.201 | 5.936 | 6.006 | 799,501 | -0.18(-2.99%) |
Feb 14, 2008 | 6.189 | 6.209 | 6.107 | 6.191 | 598,527 | +0.10(+1.66%) |
Feb 13, 2008 | 5.993 | 6.136 | 5.920 | 6.090 | 408,367 | +0.20(+3.38%) |
Feb 12, 2008 | 6.166 | 6.200 | 5.850 | 5.891 | 804,786 | -0.23(-3.78%) |
Feb 11, 2008 | 5.947 | 6.127 | 5.791 | 6.122 | 746,549 | +0.32(+5.54%) |
Feb 08, 2008 | 5.804 | 5.952 | 5.740 | 5.801 | 652,045 | +0.01(+0.21%) |
Feb 07, 2008 | 5.580 | 5.884 | 5.501 | 5.788 | 560,445 | +0.17(+3.10%) |
Feb 06, 2008 | 5.972 | 6.020 | 5.614 | 5.614 | 729,047 | -0.32(-5.44%) |
Feb 05, 2008 | 6.059 | 6.059 | 5.872 | 5.937 | 785,835 | -0.06(-1.04%) |
Feb 04, 2008 | 5.892 | 6.051 | 5.880 | 6.000 | 1,136,590 | +0.23(+3.90%) |