Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.345 | 6.791 | 6.345 | 6.594 | 415,486 | +0.15(+2.28%) |
Apr 29, 2008 | 6.377 | 6.484 | 6.206 | 6.447 | 358,763 | +0.08(+1.22%) |
Apr 28, 2008 | 6.492 | 6.516 | 6.296 | 6.369 | 594,302 | -0.14(-2.20%) |
Apr 25, 2008 | 6.296 | 6.578 | 6.087 | 6.512 | 505,525 | +0.24(+3.85%) |
Apr 24, 2008 | 6.071 | 6.336 | 5.972 | 6.271 | 454,873 | +0.22(+3.65%) |
Apr 23, 2008 | 6.222 | 6.296 | 5.968 | 6.050 | 463,119 | -0.14(-2.31%) |
Apr 22, 2008 | 6.054 | 6.201 | 5.850 | 6.193 | 458,308 | +0.10(+1.61%) |
Apr 21, 2008 | 6.238 | 6.414 | 6.075 | 6.095 | 396,255 | -0.21(-3.31%) |
Apr 18, 2008 | 6.492 | 6.594 | 6.279 | 6.304 | 612,377 | -0.14(-2.16%) |
Apr 17, 2008 | 6.570 | 6.741 | 6.267 | 6.443 | 894,679 | -0.12(-1.87%) |
Apr 16, 2008 | 6.443 | 6.615 | 6.263 | 6.566 | 404,038 | +0.17(+2.69%) |
Apr 15, 2008 | 6.332 | 6.570 | 6.296 | 6.394 | 432,491 | +0.08(+1.23%) |
Apr 14, 2008 | 6.271 | 6.381 | 6.193 | 6.316 | 413,125 | +0.02(+0.26%) |
Apr 11, 2008 | 6.488 | 6.516 | 6.287 | 6.300 | 197,531 | -0.25(-3.87%) |
Apr 10, 2008 | 6.500 | 6.664 | 6.426 | 6.553 | 434,344 | +0.02(+0.25%) |
Apr 09, 2008 | 6.762 | 6.795 | 6.492 | 6.537 | 499,511 | -0.20(-3.03%) |
Apr 08, 2008 | 6.684 | 6.938 | 6.684 | 6.741 | 236,028 | -0.02(-0.24%) |
Apr 07, 2008 | 6.782 | 6.954 | 6.733 | 6.758 | 206,678 | +0.01(+0.12%) |
Apr 04, 2008 | 6.725 | 6.958 | 6.435 | 6.750 | 367,179 | +0.06(+0.86%) |
Apr 03, 2008 | 6.905 | 6.942 | 6.611 | 6.692 | 306,143 | -0.29(-4.22%) |
Apr 02, 2008 | 6.831 | 7.065 | 6.823 | 6.987 | 490,486 | +0.13(+1.97%) |
Apr 01, 2008 | 6.766 | 6.852 | 6.574 | 6.852 | 500,594 | +0.37(+5.74%) |
Mar 31, 2008 | 6.410 | 6.721 | 6.410 | 6.480 | 271,450 | +0.09(+1.47%) |
Mar 28, 2008 | 6.471 | 6.660 | 6.381 | 6.386 | 214,261 | -0.11(-1.70%) |
Mar 27, 2008 | 6.733 | 6.733 | 6.447 | 6.496 | 290,253 | -0.22(-3.23%) |
Mar 26, 2008 | 6.512 | 6.713 | 6.316 | 6.713 | 437,866 | +0.12(+1.80%) |
Mar 25, 2008 | 6.709 | 6.791 | 6.398 | 6.594 | 424,974 | -0.13(-1.89%) |
Mar 24, 2008 | 6.422 | 6.758 | 6.349 | 6.721 | 288,777 | +0.32(+4.98%) |
Mar 21, 2008 | 6.484 | 6.484 | 6.062 | 6.402 | 1,362,624 | +0.00(+0.00%) |
Mar 20, 2008 | 6.484 | 6.484 | 6.062 | 6.402 | 1,362,624 | -0.01(-0.13%) |
Mar 19, 2008 | 6.713 | 6.795 | 6.345 | 6.410 | 1,067,940 | -0.24(-3.63%) |
Mar 18, 2008 | 6.484 | 6.778 | 6.300 | 6.651 | 686,389 | +0.31(+4.97%) |
Mar 17, 2008 | 6.157 | 6.463 | 6.157 | 6.336 | 742,255 | -0.01(-0.19%) |
Mar 14, 2008 | 6.660 | 6.688 | 6.296 | 6.349 | 497,367 | -0.28(-4.26%) |
Mar 13, 2008 | 6.308 | 6.647 | 6.197 | 6.631 | 287,953 | +0.26(+4.04%) |
Mar 12, 2008 | 6.455 | 6.746 | 6.373 | 6.373 | 559,679 | -0.07(-1.14%) |
Mar 11, 2008 | 6.222 | 6.447 | 6.116 | 6.447 | 700,934 | +0.43(+7.14%) |
Mar 10, 2008 | 5.842 | 6.226 | 5.833 | 6.017 | 483,802 | +0.11(+1.87%) |
Mar 07, 2008 | 5.801 | 6.120 | 5.801 | 5.907 | 433,767 | +0.02(+0.42%) |
Mar 06, 2008 | 5.989 | 6.054 | 5.882 | 5.882 | 293,676 | -0.15(-2.44%) |
Mar 05, 2008 | 5.964 | 6.173 | 5.780 | 6.030 | 513,083 | +0.11(+1.80%) |
Mar 04, 2008 | 5.801 | 5.960 | 5.788 | 5.923 | 1,008,501 | +0.05(+0.84%) |
Mar 03, 2008 | 6.079 | 6.079 | 5.727 | 5.874 | 930,093 | -0.19(-3.10%) |
Feb 29, 2008 | 6.165 | 6.197 | 6.050 | 6.062 | 383,245 | -0.19(-3.07%) |
Feb 28, 2008 | 6.291 | 6.529 | 6.087 | 6.255 | 335,872 | -0.10(-1.61%) |
Feb 27, 2008 | 6.304 | 6.406 | 6.116 | 6.357 | 201,190 | -0.02(-0.32%) |
Feb 26, 2008 | 6.316 | 6.431 | 6.238 | 6.377 | 375,442 | +0.00(+0.06%) |
Feb 25, 2008 | 6.201 | 6.480 | 6.144 | 6.373 | 463,855 | +0.16(+2.57%) |
Feb 22, 2008 | 6.394 | 6.496 | 6.107 | 6.214 | 631,435 | -0.16(-2.44%) |
Feb 21, 2008 | 6.586 | 6.643 | 6.296 | 6.369 | 486,846 | -0.18(-2.81%) |
Feb 20, 2008 | 6.451 | 6.619 | 6.373 | 6.553 | 255,941 | +0.07(+1.07%) |
Feb 19, 2008 | 6.484 | 6.680 | 6.357 | 6.484 | 459,178 | +0.04(+0.57%) |
Feb 18, 2008 | 6.476 | 6.476 | 6.120 | 6.447 | 755,499 | +0.00(+0.00%) |
Feb 15, 2008 | 6.476 | 6.476 | 6.120 | 6.447 | 755,499 | -0.07(-1.01%) |
Feb 14, 2008 | 6.926 | 6.954 | 6.431 | 6.512 | 832,125 | -0.40(-5.85%) |
Feb 13, 2008 | 6.795 | 6.958 | 6.525 | 6.917 | 1,223,334 | -0.17(-2.42%) |
Feb 12, 2008 | 7.134 | 7.216 | 6.979 | 7.089 | 707,877 | -0.07(-0.97%) |
Feb 11, 2008 | 7.097 | 7.416 | 6.975 | 7.159 | 609,434 | +0.10(+1.39%) |
Feb 08, 2008 | 6.962 | 7.159 | 6.954 | 7.061 | 475,586 | +0.07(+0.94%) |
Feb 07, 2008 | 6.831 | 7.159 | 6.750 | 6.995 | 531,980 | +0.15(+2.21%) |
Feb 06, 2008 | 6.901 | 6.905 | 6.750 | 6.844 | 527,506 | -0.03(-0.42%) |
Feb 05, 2008 | 6.770 | 6.876 | 6.701 | 6.872 | 622,896 | -0.05(-0.77%) |
Feb 04, 2008 | 6.958 | 6.979 | 6.758 | 6.926 | 403,122 | -0.06(-0.82%) |