Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.200 | 7.307 | 7.200 | 7.278 | 727,210 | +0.08(+1.07%) |
Apr 29, 2008 | 7.135 | 7.212 | 7.135 | 7.200 | 863,269 | +0.06(+0.83%) |
Apr 28, 2008 | 7.170 | 7.182 | 7.105 | 7.141 | 709,679 | -0.02(-0.33%) |
Apr 25, 2008 | 7.147 | 7.170 | 7.081 | 7.165 | 395,676 | +0.01(+0.17%) |
Apr 24, 2008 | 7.093 | 7.194 | 6.992 | 7.153 | 469,121 | +0.04(+0.59%) |
Apr 23, 2008 | 6.998 | 7.170 | 6.992 | 7.111 | 578,489 | +0.03(+0.42%) |
Apr 22, 2008 | 7.123 | 7.159 | 7.022 | 7.081 | 512,698 | -0.08(-1.08%) |
Apr 21, 2008 | 7.028 | 7.170 | 6.956 | 7.159 | 681,332 | +0.10(+1.35%) |
Apr 18, 2008 | 7.045 | 7.170 | 6.932 | 7.063 | 458,087 | +0.08(+1.11%) |
Apr 17, 2008 | 7.099 | 7.117 | 6.932 | 6.986 | 389,559 | -0.14(-2.00%) |
Apr 16, 2008 | 6.938 | 7.194 | 6.926 | 7.129 | 321,102 | +0.21(+3.01%) |
Apr 15, 2008 | 6.932 | 6.992 | 6.903 | 6.921 | 353,529 | -0.01(-0.17%) |
Apr 14, 2008 | 6.962 | 6.980 | 6.926 | 6.932 | 487,588 | -0.05(-0.77%) |
Apr 11, 2008 | 6.986 | 7.034 | 6.980 | 6.986 | 440,170 | -0.04(-0.59%) |
Apr 10, 2008 | 7.057 | 7.099 | 7.010 | 7.028 | 612,462 | -0.05(-0.76%) |
Apr 09, 2008 | 7.057 | 7.111 | 6.992 | 7.081 | 507,891 | -0.01(-0.17%) |
Apr 08, 2008 | 7.111 | 7.200 | 6.873 | 7.093 | 1,283,174 | -0.04(-0.50%) |
Apr 07, 2008 | 7.206 | 7.206 | 7.087 | 7.129 | 962,442 | -0.08(-1.07%) |
Apr 04, 2008 | 7.266 | 7.266 | 7.129 | 7.206 | 996,414 | -0.04(-0.49%) |
Apr 03, 2008 | 7.307 | 7.337 | 7.230 | 7.242 | 519,918 | -0.08(-1.06%) |
Apr 02, 2008 | 7.266 | 7.367 | 7.165 | 7.319 | 822,940 | +0.04(+0.49%) |
Apr 01, 2008 | 7.188 | 7.289 | 7.176 | 7.284 | 681,892 | +0.12(+1.75%) |
Mar 31, 2008 | 7.141 | 7.278 | 7.081 | 7.159 | 2,196,159 | +0.02(+0.25%) |
Mar 28, 2008 | 7.182 | 7.194 | 7.123 | 7.141 | 1,131,874 | -0.05(-0.66%) |
Mar 27, 2008 | 7.230 | 7.236 | 7.093 | 7.188 | 1,837,163 | -0.04(-0.58%) |
Mar 26, 2008 | 7.182 | 7.260 | 7.141 | 7.230 | 566,290 | +0.00(+0.00%) |
Mar 25, 2008 | 7.200 | 7.242 | 7.111 | 7.230 | 482,113 | +0.02(+0.25%) |
Mar 24, 2008 | 7.200 | 7.260 | 7.170 | 7.212 | 453,276 | +0.02(+0.33%) |
Mar 21, 2008 | 7.117 | 7.188 | 7.081 | 7.188 | 338,593 | +0.00(+0.00%) |
Mar 20, 2008 | 7.117 | 7.188 | 7.081 | 7.188 | 338,593 | +0.05(+0.67%) |
Mar 19, 2008 | 7.194 | 7.260 | 7.111 | 7.141 | 358,542 | -0.06(-0.83%) |
Mar 18, 2008 | 7.135 | 7.260 | 7.105 | 7.200 | 834,099 | +0.08(+1.17%) |
Mar 17, 2008 | 6.998 | 7.159 | 6.837 | 7.117 | 458,337 | -0.08(-1.16%) |
Mar 14, 2008 | 7.182 | 7.230 | 7.111 | 7.200 | 1,094,409 | +0.02(+0.25%) |
Mar 13, 2008 | 7.141 | 7.212 | 7.135 | 7.182 | 706,807 | +0.04(+0.58%) |
Mar 12, 2008 | 7.147 | 7.260 | 7.123 | 7.141 | 494,932 | +0.03(+0.42%) |
Mar 11, 2008 | 7.135 | 7.242 | 7.069 | 7.111 | 373,615 | +0.02(+0.25%) |
Mar 10, 2008 | 7.212 | 7.242 | 6.998 | 7.093 | 326,730 | -0.08(-1.16%) |
Mar 07, 2008 | 7.170 | 7.254 | 7.051 | 7.176 | 735,680 | -0.05(-0.74%) |
Mar 06, 2008 | 7.337 | 7.337 | 7.123 | 7.230 | 800,321 | +0.00(+0.00%) |
Mar 05, 2008 | 7.236 | 7.307 | 7.159 | 7.230 | 322,826 | +0.01(+0.08%) |
Mar 04, 2008 | 7.325 | 7.349 | 7.069 | 7.224 | 1,736,164 | -0.12(-1.62%) |
Mar 03, 2008 | 7.343 | 7.426 | 7.289 | 7.343 | 696,522 | -0.04(-0.48%) |
Feb 29, 2008 | 7.468 | 7.468 | 7.319 | 7.379 | 899,482 | -0.12(-1.59%) |
Feb 28, 2008 | 7.569 | 7.569 | 7.420 | 7.498 | 207,485 | -0.07(-0.87%) |
Feb 27, 2008 | 7.522 | 7.587 | 7.480 | 7.563 | 358,888 | +0.05(+0.71%) |
Feb 26, 2008 | 7.403 | 7.581 | 7.397 | 7.510 | 515,722 | +0.10(+1.28%) |
Feb 25, 2008 | 7.453 | 7.468 | 7.337 | 7.414 | 256,578 | -0.02(-0.32%) |
Feb 22, 2008 | 7.474 | 7.474 | 7.266 | 7.438 | 301,057 | -0.05(-0.71%) |
Feb 21, 2008 | 7.468 | 7.516 | 7.438 | 7.492 | 431,291 | +0.02(+0.24%) |
Feb 20, 2008 | 7.343 | 7.486 | 7.343 | 7.474 | 414,839 | +0.12(+1.62%) |
Feb 19, 2008 | 7.343 | 7.379 | 7.319 | 7.355 | 275,917 | +0.04(+0.49%) |
Feb 18, 2008 | 7.319 | 7.379 | 7.260 | 7.319 | 339,529 | +0.00(+0.00%) |
Feb 15, 2008 | 7.319 | 7.379 | 7.260 | 7.319 | 339,529 | +0.00(+0.00%) |
Feb 14, 2008 | 7.373 | 7.379 | 7.295 | 7.319 | 297,426 | -0.01(-0.08%) |
Feb 13, 2008 | 7.355 | 7.379 | 7.212 | 7.325 | 413,715 | -0.02(-0.24%) |
Feb 12, 2008 | 7.278 | 7.379 | 7.278 | 7.343 | 534,214 | +0.08(+1.06%) |
Feb 11, 2008 | 6.915 | 7.420 | 6.915 | 7.266 | 1,398,887 | +0.40(+5.81%) |
Feb 08, 2008 | 6.849 | 6.915 | 6.778 | 6.867 | 327,861 | -0.02(-0.26%) |
Feb 07, 2008 | 6.950 | 7.081 | 6.802 | 6.885 | 413,730 | -0.10(-1.45%) |
Feb 06, 2008 | 7.111 | 7.123 | 6.897 | 6.986 | 376,737 | -0.13(-1.84%) |
Feb 05, 2008 | 7.141 | 7.141 | 6.992 | 7.117 | 387,276 | -0.05(-0.75%) |
Feb 04, 2008 | 7.153 | 7.194 | 7.057 | 7.170 | 514,263 | +0.02(+0.25%) |