Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.360 | 7.385 | 7.295 | 7.375 | 149,532 | +0.05(+0.68%) |
Apr 29, 2008 | 7.265 | 7.375 | 7.200 | 7.325 | 92,214 | +0.08(+1.03%) |
Apr 28, 2008 | 7.145 | 7.250 | 7.105 | 7.250 | 198,884 | +0.11(+1.54%) |
Apr 25, 2008 | 7.155 | 7.190 | 6.985 | 7.140 | 103,774 | +0.01(+0.21%) |
Apr 24, 2008 | 7.055 | 7.125 | 7.000 | 7.125 | 133,472 | +0.10(+1.42%) |
Apr 23, 2008 | 6.965 | 7.035 | 6.942 | 7.025 | 181,516 | +0.09(+1.30%) |
Apr 22, 2008 | 6.930 | 7.000 | 6.715 | 6.935 | 110,694 | -0.04(-0.57%) |
Apr 21, 2008 | 6.945 | 7.000 | 6.795 | 6.975 | 122,634 | -0.03(-0.36%) |
Apr 18, 2008 | 6.910 | 7.000 | 6.860 | 7.000 | 165,812 | +0.26(+3.86%) |
Apr 17, 2008 | 6.615 | 6.875 | 6.615 | 6.740 | 663,724 | +0.08(+1.20%) |
Apr 16, 2008 | 6.475 | 6.665 | 6.305 | 6.660 | 237,654 | +0.25(+3.98%) |
Apr 15, 2008 | 6.570 | 6.590 | 6.335 | 6.405 | 202,882 | -0.13(-2.06%) |
Apr 14, 2008 | 6.690 | 6.805 | 6.425 | 6.540 | 145,528 | -0.19(-2.82%) |
Apr 11, 2008 | 6.755 | 7.000 | 6.665 | 6.730 | 223,258 | -0.24(-3.51%) |
Apr 10, 2008 | 6.945 | 7.025 | 6.935 | 6.975 | 356,674 | +0.03(+0.43%) |
Apr 09, 2008 | 6.980 | 7.000 | 6.875 | 6.945 | 151,306 | -0.04(-0.50%) |
Apr 08, 2008 | 6.905 | 7.075 | 6.785 | 6.980 | 93,186 | -0.02(-0.29%) |
Apr 07, 2008 | 6.990 | 7.111 | 6.880 | 7.000 | 534,964 | +0.05(+0.79%) |
Apr 04, 2008 | 6.895 | 7.110 | 6.720 | 6.945 | 420,670 | +0.09(+1.31%) |
Apr 03, 2008 | 6.620 | 6.955 | 6.575 | 6.855 | 301,728 | +0.19(+2.77%) |
Apr 02, 2008 | 6.710 | 6.765 | 6.470 | 6.670 | 402,206 | -0.06(-0.89%) |
Apr 01, 2008 | 6.975 | 7.019 | 6.345 | 6.730 | 848,470 | +0.02(+0.30%) |
Mar 31, 2008 | 6.455 | 6.925 | 6.150 | 6.710 | 280,990 | +0.32(+5.01%) |
Mar 28, 2008 | 6.335 | 6.555 | 6.130 | 6.390 | 263,818 | +0.18(+2.98%) |
Mar 27, 2008 | 6.285 | 6.365 | 6.110 | 6.205 | 109,776 | -0.05(-0.80%) |
Mar 26, 2008 | 6.265 | 6.430 | 6.035 | 6.255 | 308,308 | -0.05(-0.87%) |
Mar 25, 2008 | 6.330 | 6.460 | 6.125 | 6.310 | 263,272 | +0.05(+0.88%) |
Mar 24, 2008 | 6.100 | 6.370 | 6.100 | 6.255 | 171,786 | +0.21(+3.39%) |
Mar 21, 2008 | 5.895 | 6.360 | 5.820 | 6.050 | 552,776 | +0.00(+0.00%) |
Mar 20, 2008 | 5.895 | 6.360 | 5.820 | 6.050 | 552,776 | +0.24(+4.13%) |
Mar 19, 2008 | 6.370 | 6.460 | 5.755 | 5.810 | 169,134 | -0.50(-7.92%) |
Mar 18, 2008 | 6.125 | 6.365 | 5.995 | 6.310 | 426,886 | +0.34(+5.70%) |
Mar 17, 2008 | 5.950 | 6.125 | 5.530 | 5.970 | 130,252 | -0.04(-0.75%) |
Mar 14, 2008 | 6.105 | 6.145 | 5.875 | 6.015 | 162,310 | -0.02(-0.25%) |
Mar 13, 2008 | 5.785 | 6.150 | 5.585 | 6.030 | 277,694 | +0.17(+2.99%) |
Mar 12, 2008 | 5.675 | 5.965 | 5.610 | 5.855 | 170,984 | +0.17(+2.90%) |
Mar 11, 2008 | 5.670 | 5.940 | 5.370 | 5.690 | 265,836 | +0.18(+3.17%) |
Mar 10, 2008 | 5.800 | 5.860 | 5.367 | 5.515 | 201,616 | -0.25(-4.42%) |
Mar 07, 2008 | 5.760 | 5.885 | 5.560 | 5.770 | 171,114 | -0.07(-1.11%) |
Mar 06, 2008 | 6.290 | 6.315 | 5.835 | 5.835 | 178,298 | -0.50(-7.97%) |
Mar 05, 2008 | 6.475 | 6.500 | 6.230 | 6.340 | 125,562 | -0.12(-1.78%) |
Mar 04, 2008 | 6.440 | 6.475 | 6.135 | 6.455 | 132,352 | -0.06(-1.00%) |
Mar 03, 2008 | 6.535 | 6.625 | 6.390 | 6.520 | 244,470 | -0.03(-0.38%) |
Feb 29, 2008 | 6.625 | 6.770 | 6.500 | 6.545 | 181,992 | -0.21(-3.04%) |
Feb 28, 2008 | 7.045 | 7.175 | 6.720 | 6.750 | 57,664 | -0.37(-5.13%) |
Feb 27, 2008 | 7.105 | 7.350 | 6.915 | 7.115 | 86,306 | -0.04(-0.56%) |
Feb 26, 2008 | 6.985 | 7.340 | 6.985 | 7.155 | 180,724 | +0.11(+1.49%) |
Feb 25, 2008 | 7.095 | 7.245 | 6.765 | 7.050 | 146,464 | -0.13(-1.81%) |
Feb 22, 2008 | 7.155 | 7.275 | 6.855 | 7.180 | 121,806 | +0.03(+0.42%) |
Feb 21, 2008 | 7.340 | 7.500 | 7.150 | 7.150 | 173,870 | -0.17(-2.26%) |
Feb 20, 2008 | 7.370 | 7.390 | 7.150 | 7.315 | 96,584 | -0.09(-1.22%) |
Feb 19, 2008 | 7.500 | 7.500 | 7.200 | 7.405 | 160,952 | -0.01(-0.13%) |
Feb 18, 2008 | 7.080 | 7.500 | 7.080 | 7.415 | 554,120 | +0.00(+0.00%) |
Feb 15, 2008 | 7.080 | 7.500 | 7.080 | 7.415 | 554,120 | +0.28(+3.85%) |
Feb 14, 2008 | 7.525 | 7.525 | 7.140 | 7.140 | 381,020 | -0.38(-5.05%) |
Feb 13, 2008 | 7.150 | 7.740 | 7.150 | 7.520 | 270,196 | +0.38(+5.25%) |
Feb 12, 2008 | 6.980 | 7.225 | 6.980 | 7.145 | 270,610 | +0.34(+5.07%) |
Feb 11, 2008 | 6.935 | 7.125 | 6.660 | 6.800 | 212,560 | -0.12(-1.73%) |
Feb 08, 2008 | 7.060 | 7.150 | 6.730 | 6.920 | 179,710 | -0.15(-2.05%) |
Feb 07, 2008 | 6.600 | 7.240 | 6.600 | 7.065 | 208,662 | +0.43(+6.48%) |
Feb 06, 2008 | 6.845 | 6.965 | 6.530 | 6.635 | 194,718 | -0.14(-2.07%) |
Feb 05, 2008 | 6.985 | 7.065 | 6.755 | 6.775 | 158,178 | -0.37(-5.18%) |
Feb 04, 2008 | 7.270 | 7.295 | 6.955 | 7.145 | 197,768 | -0.17(-2.26%) |