Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.321 | 6.765 | 6.321 | 6.569 | 417,061 | +0.15(+2.28%) |
Apr 29, 2008 | 6.353 | 6.459 | 6.182 | 6.423 | 360,122 | +0.08(+1.22%) |
Apr 28, 2008 | 6.467 | 6.492 | 6.272 | 6.345 | 596,555 | -0.14(-2.20%) |
Apr 25, 2008 | 6.272 | 6.553 | 6.064 | 6.488 | 507,441 | +0.24(+3.85%) |
Apr 24, 2008 | 6.048 | 6.313 | 5.950 | 6.247 | 456,597 | +0.22(+3.65%) |
Apr 23, 2008 | 6.198 | 6.272 | 5.946 | 6.027 | 464,874 | -0.14(-2.31%) |
Apr 22, 2008 | 6.031 | 6.178 | 5.828 | 6.170 | 460,045 | +0.10(+1.61%) |
Apr 21, 2008 | 6.215 | 6.390 | 6.052 | 6.072 | 397,757 | -0.21(-3.31%) |
Apr 18, 2008 | 6.467 | 6.569 | 6.256 | 6.280 | 614,698 | -0.14(-2.16%) |
Apr 17, 2008 | 6.545 | 6.716 | 6.243 | 6.419 | 898,070 | -0.12(-1.87%) |
Apr 16, 2008 | 6.419 | 6.590 | 6.239 | 6.541 | 405,570 | +0.17(+2.69%) |
Apr 15, 2008 | 6.308 | 6.545 | 6.272 | 6.370 | 434,130 | +0.08(+1.23%) |
Apr 14, 2008 | 6.247 | 6.357 | 6.170 | 6.292 | 414,691 | +0.02(+0.26%) |
Apr 11, 2008 | 6.463 | 6.492 | 6.264 | 6.276 | 198,279 | -0.25(-3.87%) |
Apr 10, 2008 | 6.476 | 6.639 | 6.402 | 6.529 | 435,990 | +0.02(+0.25%) |
Apr 09, 2008 | 6.736 | 6.769 | 6.467 | 6.512 | 501,405 | -0.20(-3.03%) |
Apr 08, 2008 | 6.659 | 6.912 | 6.659 | 6.716 | 236,922 | -0.02(-0.24%) |
Apr 07, 2008 | 6.757 | 6.928 | 6.708 | 6.732 | 207,462 | +0.01(+0.12%) |
Apr 04, 2008 | 6.700 | 6.932 | 6.410 | 6.724 | 368,571 | +0.06(+0.86%) |
Apr 03, 2008 | 6.879 | 6.916 | 6.586 | 6.667 | 307,303 | -0.29(-4.22%) |
Apr 02, 2008 | 6.806 | 7.038 | 6.798 | 6.961 | 492,345 | +0.13(+1.97%) |
Apr 01, 2008 | 6.740 | 6.826 | 6.549 | 6.826 | 502,492 | +0.37(+5.74%) |
Mar 31, 2008 | 6.386 | 6.696 | 6.386 | 6.455 | 272,479 | +0.09(+1.47%) |
Mar 28, 2008 | 6.447 | 6.635 | 6.357 | 6.361 | 215,074 | -0.11(-1.70%) |
Mar 27, 2008 | 6.708 | 6.708 | 6.423 | 6.471 | 291,354 | -0.22(-3.23%) |
Mar 26, 2008 | 6.488 | 6.687 | 6.292 | 6.687 | 439,526 | +0.12(+1.80%) |
Mar 25, 2008 | 6.683 | 6.765 | 6.374 | 6.569 | 426,585 | -0.13(-1.89%) |
Mar 24, 2008 | 6.398 | 6.732 | 6.325 | 6.696 | 289,871 | +0.32(+4.98%) |
Mar 21, 2008 | 6.459 | 6.459 | 6.040 | 6.378 | 1,367,789 | +0.00(+0.00%) |
Mar 20, 2008 | 6.459 | 6.459 | 6.040 | 6.378 | 1,367,789 | -0.01(-0.13%) |
Mar 19, 2008 | 6.687 | 6.769 | 6.321 | 6.386 | 1,071,988 | -0.24(-3.63%) |
Mar 18, 2008 | 6.459 | 6.753 | 6.276 | 6.626 | 688,991 | +0.31(+4.97%) |
Mar 17, 2008 | 6.133 | 6.439 | 6.133 | 6.313 | 745,068 | -0.01(-0.19%) |
Mar 14, 2008 | 6.635 | 6.663 | 6.272 | 6.325 | 499,253 | -0.28(-4.26%) |
Mar 13, 2008 | 6.284 | 6.622 | 6.174 | 6.606 | 289,044 | +0.26(+4.04%) |
Mar 12, 2008 | 6.431 | 6.720 | 6.349 | 6.349 | 561,801 | -0.07(-1.14%) |
Mar 11, 2008 | 6.198 | 6.423 | 6.093 | 6.423 | 703,591 | +0.43(+7.14%) |
Mar 10, 2008 | 5.819 | 6.203 | 5.811 | 5.995 | 485,636 | +0.11(+1.87%) |
Mar 07, 2008 | 5.779 | 6.097 | 5.779 | 5.885 | 435,411 | +0.02(+0.42%) |
Mar 06, 2008 | 5.966 | 6.031 | 5.860 | 5.860 | 294,789 | -0.15(-2.44%) |
Mar 05, 2008 | 5.942 | 6.150 | 5.758 | 6.007 | 515,028 | +0.11(+1.80%) |
Mar 04, 2008 | 5.779 | 5.938 | 5.766 | 5.901 | 1,012,323 | +0.05(+0.84%) |
Mar 03, 2008 | 6.056 | 6.056 | 5.705 | 5.852 | 933,619 | -0.19(-3.10%) |
Feb 29, 2008 | 6.141 | 6.174 | 6.027 | 6.040 | 384,698 | -0.19(-3.07%) |
Feb 28, 2008 | 6.268 | 6.504 | 6.064 | 6.231 | 337,145 | -0.10(-1.61%) |
Feb 27, 2008 | 6.280 | 6.382 | 6.093 | 6.333 | 201,953 | -0.02(-0.32%) |
Feb 26, 2008 | 6.292 | 6.406 | 6.215 | 6.353 | 376,865 | +0.00(+0.06%) |
Feb 25, 2008 | 6.178 | 6.455 | 6.121 | 6.349 | 465,613 | +0.16(+2.57%) |
Feb 22, 2008 | 6.370 | 6.471 | 6.084 | 6.190 | 633,828 | -0.15(-2.44%) |
Feb 21, 2008 | 6.561 | 6.618 | 6.272 | 6.345 | 488,691 | -0.18(-2.81%) |
Feb 20, 2008 | 6.427 | 6.594 | 6.349 | 6.529 | 256,911 | +0.07(+1.07%) |
Feb 19, 2008 | 6.459 | 6.655 | 6.333 | 6.459 | 460,919 | +0.04(+0.57%) |
Feb 18, 2008 | 6.451 | 6.451 | 6.097 | 6.423 | 758,363 | +0.00(+0.00%) |
Feb 15, 2008 | 6.451 | 6.451 | 6.097 | 6.423 | 758,363 | -0.07(-1.01%) |
Feb 14, 2008 | 6.899 | 6.928 | 6.406 | 6.488 | 835,279 | -0.40(-5.85%) |
Feb 13, 2008 | 6.769 | 6.932 | 6.500 | 6.891 | 1,227,971 | -0.17(-2.42%) |
Feb 12, 2008 | 7.107 | 7.189 | 6.952 | 7.062 | 710,560 | -0.07(-0.97%) |
Feb 11, 2008 | 7.071 | 7.388 | 6.948 | 7.132 | 611,744 | +0.10(+1.39%) |
Feb 08, 2008 | 6.936 | 7.132 | 6.928 | 7.034 | 477,389 | +0.07(+0.94%) |
Feb 07, 2008 | 6.806 | 7.132 | 6.724 | 6.969 | 533,996 | +0.15(+2.21%) |
Feb 06, 2008 | 6.875 | 6.879 | 6.724 | 6.818 | 529,506 | -0.03(-0.42%) |
Feb 05, 2008 | 6.745 | 6.850 | 6.675 | 6.846 | 625,257 | -0.05(-0.77%) |
Feb 04, 2008 | 6.932 | 6.952 | 6.732 | 6.899 | 404,650 | -0.06(-0.82%) |