Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.780 | 6.090 | 5.710 | 5.850 | 144,491 | +0.13(+2.27%) |
Apr 29, 2008 | 5.900 | 5.900 | 5.670 | 5.720 | 223,152 | -0.13(-2.22%) |
Apr 28, 2008 | 6.000 | 6.000 | 5.740 | 5.850 | 126,027 | -0.12(-2.01%) |
Apr 25, 2008 | 5.990 | 6.080 | 5.870 | 5.970 | 237,454 | +0.07(+1.19%) |
Apr 24, 2008 | 5.620 | 5.940 | 5.520 | 5.900 | 493,093 | +0.29(+5.17%) |
Apr 23, 2008 | 5.660 | 5.660 | 5.360 | 5.610 | 262,727 | -0.04(-0.71%) |
Apr 22, 2008 | 5.850 | 5.890 | 5.540 | 5.650 | 245,684 | -0.22(-3.75%) |
Apr 21, 2008 | 5.930 | 6.010 | 5.830 | 5.870 | 97,702 | -0.08(-1.34%) |
Apr 18, 2008 | 5.960 | 6.050 | 5.840 | 5.950 | 348,869 | +0.09(+1.54%) |
Apr 17, 2008 | 6.260 | 6.260 | 5.810 | 5.860 | 149,945 | -0.43(-6.84%) |
Apr 16, 2008 | 6.120 | 6.330 | 6.070 | 6.290 | 143,320 | +0.24(+3.97%) |
Apr 15, 2008 | 6.070 | 6.120 | 5.980 | 6.050 | 167,724 | +0.03(+0.50%) |
Apr 14, 2008 | 6.190 | 6.190 | 6.020 | 6.020 | 142,112 | -0.18(-2.90%) |
Apr 11, 2008 | 6.500 | 6.550 | 6.190 | 6.200 | 104,000 | -0.37(-5.63%) |
Apr 10, 2008 | 6.610 | 6.660 | 6.530 | 6.570 | 133,900 | +0.03(+0.46%) |
Apr 09, 2008 | 7.090 | 7.090 | 6.450 | 6.540 | 203,100 | -0.48(-6.84%) |
Apr 08, 2008 | 7.050 | 7.190 | 6.980 | 7.020 | 115,400 | -0.07(-0.99%) |
Apr 07, 2008 | 7.230 | 7.250 | 7.050 | 7.090 | 98,700 | +0.00(+0.00%) |
Apr 04, 2008 | 7.100 | 7.210 | 6.850 | 7.090 | 132,300 | -0.05(-0.70%) |
Apr 03, 2008 | 7.140 | 7.250 | 7.030 | 7.140 | 95,200 | -0.08(-1.11%) |
Apr 02, 2008 | 7.160 | 7.540 | 7.160 | 7.220 | 141,600 | -0.06(-0.82%) |
Apr 01, 2008 | 7.000 | 7.280 | 6.990 | 7.280 | 186,600 | +0.35(+5.05%) |
Mar 31, 2008 | 6.960 | 7.170 | 6.910 | 6.930 | 171,100 | -0.01(-0.14%) |
Mar 28, 2008 | 7.240 | 7.240 | 6.890 | 6.940 | 155,147 | -0.28(-3.88%) |
Mar 27, 2008 | 7.190 | 7.290 | 7.130 | 7.220 | 133,900 | +0.05(+0.70%) |
Mar 26, 2008 | 6.960 | 7.180 | 6.920 | 7.170 | 156,600 | +0.17(+2.43%) |
Mar 25, 2008 | 7.130 | 7.130 | 6.840 | 7.000 | 265,000 | +0.05(+0.72%) |
Mar 24, 2008 | 7.750 | 7.750 | 6.410 | 6.950 | 668,360 | -1.06(-13.23%) |
Mar 21, 2008 | 8.440 | 8.770 | 8.010 | 8.010 | 583,300 | +0.00(+0.00%) |
Mar 20, 2008 | 8.440 | 8.770 | 8.010 | 8.010 | 583,300 | -0.57(-6.64%) |
Mar 19, 2008 | 8.520 | 8.810 | 8.520 | 8.580 | 117,900 | +0.00(+0.00%) |
Mar 18, 2008 | 8.230 | 8.630 | 8.000 | 8.580 | 136,600 | +0.56(+6.98%) |
Mar 17, 2008 | 7.710 | 8.320 | 7.710 | 8.020 | 207,952 | +0.19(+2.43%) |
Mar 14, 2008 | 8.020 | 8.100 | 7.590 | 7.830 | 160,800 | -0.19(-2.37%) |
Mar 13, 2008 | 7.510 | 8.060 | 7.500 | 8.020 | 212,813 | +0.41(+5.39%) |
Mar 12, 2008 | 7.910 | 7.910 | 7.560 | 7.610 | 291,867 | -0.29(-3.67%) |
Mar 11, 2008 | 8.020 | 8.250 | 7.710 | 7.900 | 517,200 | +0.11(+1.41%) |
Mar 10, 2008 | 7.980 | 7.980 | 7.780 | 7.790 | 143,300 | -0.15(-1.89%) |
Mar 07, 2008 | 8.270 | 8.440 | 7.920 | 7.940 | 321,301 | -0.45(-5.36%) |
Mar 06, 2008 | 8.450 | 8.550 | 8.350 | 8.390 | 264,000 | -0.09(-1.06%) |
Mar 05, 2008 | 8.430 | 8.500 | 8.220 | 8.480 | 371,300 | +0.09(+1.07%) |
Mar 04, 2008 | 8.490 | 8.550 | 8.300 | 8.390 | 168,100 | -0.14(-1.64%) |
Mar 03, 2008 | 8.740 | 8.750 | 8.370 | 8.530 | 167,744 | -0.20(-2.29%) |
Feb 29, 2008 | 8.960 | 9.008 | 8.590 | 8.730 | 149,400 | -0.35(-3.85%) |
Feb 28, 2008 | 9.220 | 9.270 | 8.970 | 9.080 | 126,300 | -0.20(-2.16%) |
Feb 27, 2008 | 9.160 | 9.370 | 9.050 | 9.280 | 113,700 | +0.05(+0.54%) |
Feb 26, 2008 | 9.120 | 9.590 | 9.070 | 9.230 | 129,700 | +0.07(+0.76%) |
Feb 25, 2008 | 9.400 | 9.400 | 9.100 | 9.160 | 255,100 | -0.32(-3.38%) |
Feb 22, 2008 | 9.500 | 9.660 | 9.360 | 9.480 | 216,782 | -0.02(-0.21%) |
Feb 21, 2008 | 9.950 | 10.01 | 9.460 | 9.500 | 151,900 | -0.36(-3.65%) |
Feb 20, 2008 | 9.550 | 9.920 | 9.480 | 9.860 | 134,800 | +0.24(+2.49%) |
Feb 19, 2008 | 9.980 | 9.990 | 9.440 | 9.620 | 213,600 | -0.22(-2.24%) |
Feb 18, 2008 | 10.05 | 10.09 | 9.020 | 9.840 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.05 | 10.09 | 9.020 | 9.840 | 369,400 | -0.58(-5.57%) |
Feb 14, 2008 | 10.91 | 10.98 | 10.18 | 10.42 | 198,963 | -0.54(-4.93%) |
Feb 13, 2008 | 10.80 | 10.99 | 10.78 | 10.96 | 142,100 | +0.19(+1.76%) |
Feb 12, 2008 | 10.72 | 10.82 | 10.59 | 10.77 | 125,900 | +0.10(+0.94%) |
Feb 11, 2008 | 10.48 | 10.79 | 10.34 | 10.67 | 243,400 | +0.21(+2.01%) |
Feb 08, 2008 | 10.30 | 10.59 | 10.14 | 10.46 | 221,300 | +0.09(+0.87%) |
Feb 07, 2008 | 9.990 | 10.39 | 9.850 | 10.37 | 264,600 | +0.33(+3.29%) |
Feb 06, 2008 | 9.800 | 10.24 | 9.640 | 10.04 | 202,300 | +0.33(+3.40%) |
Feb 05, 2008 | 9.870 | 9.950 | 9.590 | 9.710 | 186,200 | -0.33(-3.29%) |
Feb 04, 2008 | 9.720 | 10.10 | 9.660 | 10.04 | 143,000 | +0.31(+3.19%) |