Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.671 | 5.782 | 5.555 | 5.666 | 361,980 | -0.06(-1.06%) |
Apr 29, 2008 | 5.681 | 5.759 | 5.646 | 5.726 | 248,022 | +0.06(+0.98%) |
Apr 28, 2008 | 5.555 | 5.701 | 5.535 | 5.671 | 273,927 | +0.12(+2.18%) |
Apr 25, 2008 | 5.580 | 5.580 | 5.526 | 5.550 | 234,972 | -0.01(-0.18%) |
Apr 24, 2008 | 5.575 | 5.580 | 5.509 | 5.560 | 326,458 | +0.00(+0.00%) |
Apr 23, 2008 | 5.585 | 5.605 | 5.509 | 5.560 | 379,686 | +0.00(+0.00%) |
Apr 22, 2008 | 5.595 | 5.630 | 5.504 | 5.560 | 290,634 | -0.05(-0.90%) |
Apr 21, 2008 | 5.630 | 5.701 | 5.550 | 5.610 | 274,998 | -0.05(-0.80%) |
Apr 18, 2008 | 5.605 | 5.676 | 5.555 | 5.656 | 337,963 | +0.09(+1.54%) |
Apr 17, 2008 | 5.605 | 5.646 | 5.555 | 5.570 | 227,677 | -0.04(-0.63%) |
Apr 16, 2008 | 5.625 | 5.676 | 5.590 | 5.605 | 435,308 | +0.03(+0.45%) |
Apr 15, 2008 | 5.585 | 5.675 | 5.529 | 5.580 | 485,203 | +0.03(+0.45%) |
Apr 14, 2008 | 5.545 | 5.625 | 5.545 | 5.555 | 336,997 | +0.02(+0.36%) |
Apr 11, 2008 | 5.529 | 5.701 | 5.504 | 5.535 | 384,599 | -0.17(-2.92%) |
Apr 10, 2008 | 5.646 | 5.782 | 5.570 | 5.701 | 282,121 | +0.04(+0.71%) |
Apr 09, 2008 | 5.772 | 5.772 | 5.610 | 5.661 | 228,027 | -0.10(-1.67%) |
Apr 08, 2008 | 5.752 | 5.827 | 5.701 | 5.757 | 217,128 | -0.02(-0.26%) |
Apr 07, 2008 | 5.908 | 5.954 | 5.757 | 5.772 | 351,863 | -0.11(-1.80%) |
Apr 04, 2008 | 5.752 | 5.959 | 5.661 | 5.878 | 627,477 | +0.14(+2.46%) |
Apr 03, 2008 | 5.827 | 5.827 | 5.676 | 5.737 | 211,708 | -0.13(-2.15%) |
Apr 02, 2008 | 5.878 | 5.984 | 5.757 | 5.863 | 491,237 | -0.06(-0.94%) |
Apr 01, 2008 | 5.797 | 6.029 | 5.772 | 5.918 | 1,321,704 | +0.32(+5.68%) |
Mar 31, 2008 | 5.671 | 5.737 | 5.550 | 5.600 | 259,090 | -0.05(-0.89%) |
Mar 28, 2008 | 5.797 | 5.858 | 5.641 | 5.651 | 401,443 | -0.15(-2.61%) |
Mar 27, 2008 | 5.928 | 5.969 | 5.757 | 5.802 | 385,478 | -0.13(-2.21%) |
Mar 26, 2008 | 5.858 | 6.004 | 5.742 | 5.933 | 271,140 | +0.07(+1.21%) |
Mar 25, 2008 | 6.105 | 6.105 | 5.812 | 5.863 | 409,897 | -0.24(-3.97%) |
Mar 24, 2008 | 5.994 | 6.186 | 5.822 | 6.105 | 358,158 | +0.12(+2.03%) |
Mar 21, 2008 | 6.191 | 6.287 | 5.807 | 5.984 | 1,208,378 | +0.00(+0.00%) |
Mar 20, 2008 | 6.191 | 6.287 | 5.807 | 5.984 | 1,208,378 | -0.26(-4.20%) |
Mar 19, 2008 | 6.267 | 6.388 | 6.236 | 6.247 | 421,577 | +0.02(+0.24%) |
Mar 18, 2008 | 6.095 | 6.277 | 5.928 | 6.231 | 462,511 | +0.21(+3.52%) |
Mar 17, 2008 | 5.913 | 6.100 | 5.731 | 6.019 | 455,578 | -0.03(-0.50%) |
Mar 14, 2008 | 5.893 | 6.105 | 5.691 | 6.050 | 477,199 | +0.16(+2.66%) |
Mar 13, 2008 | 5.661 | 6.055 | 5.651 | 5.893 | 511,131 | +0.18(+3.09%) |
Mar 12, 2008 | 5.726 | 5.928 | 5.706 | 5.716 | 214,057 | +0.02(+0.27%) |
Mar 11, 2008 | 5.716 | 5.782 | 5.555 | 5.701 | 331,137 | +0.14(+2.45%) |
Mar 10, 2008 | 5.676 | 5.832 | 5.540 | 5.565 | 334,925 | -0.08(-1.43%) |
Mar 07, 2008 | 5.636 | 5.762 | 5.585 | 5.646 | 308,031 | -0.06(-1.06%) |
Mar 06, 2008 | 5.731 | 5.807 | 5.671 | 5.706 | 390,854 | -0.07(-1.14%) |
Mar 05, 2008 | 5.666 | 5.802 | 5.651 | 5.772 | 303,861 | +0.12(+2.05%) |
Mar 04, 2008 | 5.620 | 5.757 | 5.580 | 5.656 | 427,175 | -0.02(-0.27%) |
Mar 03, 2008 | 5.777 | 5.838 | 5.449 | 5.671 | 802,904 | -0.12(-2.09%) |
Feb 29, 2008 | 5.868 | 5.954 | 5.782 | 5.792 | 325,069 | -0.12(-1.97%) |
Feb 28, 2008 | 6.050 | 6.090 | 5.888 | 5.908 | 287,672 | -0.15(-2.50%) |
Feb 27, 2008 | 5.878 | 6.080 | 5.767 | 6.060 | 581,497 | +0.11(+1.87%) |
Feb 26, 2008 | 5.610 | 5.984 | 5.605 | 5.949 | 1,002,490 | +0.03(+0.43%) |
Feb 25, 2008 | 5.893 | 6.019 | 5.787 | 5.923 | 518,191 | +0.03(+0.43%) |
Feb 22, 2008 | 6.004 | 6.045 | 5.772 | 5.898 | 808,119 | -0.13(-2.18%) |
Feb 21, 2008 | 6.100 | 6.196 | 5.964 | 6.029 | 1,637,076 | -0.30(-4.71%) |
Feb 20, 2008 | 6.312 | 6.444 | 6.221 | 6.327 | 424,351 | +0.04(+0.56%) |
Feb 19, 2008 | 6.449 | 6.449 | 6.216 | 6.292 | 406,041 | -0.03(-0.48%) |
Feb 18, 2008 | 6.438 | 6.459 | 6.236 | 6.322 | 481,526 | +0.00(+0.00%) |
Feb 15, 2008 | 6.438 | 6.459 | 6.236 | 6.322 | 481,526 | -0.16(-2.42%) |
Feb 14, 2008 | 6.605 | 6.691 | 6.348 | 6.479 | 666,263 | -0.06(-0.93%) |
Feb 13, 2008 | 6.651 | 6.716 | 6.524 | 6.539 | 642,998 | -0.03(-0.46%) |
Feb 12, 2008 | 6.762 | 6.762 | 6.504 | 6.570 | 762,938 | +0.07(+1.09%) |
Feb 11, 2008 | 6.358 | 6.550 | 6.257 | 6.499 | 573,837 | +0.14(+2.14%) |
Feb 08, 2008 | 6.479 | 6.514 | 6.317 | 6.363 | 401,205 | -0.12(-1.87%) |
Feb 07, 2008 | 6.161 | 6.494 | 6.161 | 6.484 | 577,799 | +0.28(+4.48%) |
Feb 06, 2008 | 6.292 | 6.464 | 6.201 | 6.206 | 529,229 | -0.08(-1.21%) |
Feb 05, 2008 | 6.201 | 6.454 | 6.191 | 6.282 | 566,143 | -0.02(-0.32%) |
Feb 04, 2008 | 6.262 | 6.398 | 6.080 | 6.302 | 609,684 | +0.07(+1.05%) |