Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.432 | 6.514 | 6.302 | 6.349 | 736,671 | -0.05(-0.83%) |
Apr 29, 2008 | 6.385 | 6.532 | 6.302 | 6.402 | 1,035,328 | +0.04(+0.55%) |
Apr 28, 2008 | 6.420 | 6.473 | 6.285 | 6.367 | 926,906 | -0.08(-1.19%) |
Apr 25, 2008 | 6.408 | 6.461 | 6.226 | 6.443 | 786,063 | +0.05(+0.83%) |
Apr 24, 2008 | 6.232 | 6.437 | 6.132 | 6.390 | 1,575,249 | +0.22(+3.62%) |
Apr 23, 2008 | 6.161 | 6.238 | 6.061 | 6.167 | 1,112,235 | +0.04(+0.67%) |
Apr 22, 2008 | 6.214 | 6.249 | 6.038 | 6.126 | 1,275,876 | -0.16(-2.62%) |
Apr 21, 2008 | 6.390 | 6.455 | 6.279 | 6.291 | 1,112,824 | -0.14(-2.19%) |
Apr 18, 2008 | 6.790 | 6.790 | 6.367 | 6.432 | 2,266,012 | -0.38(-5.53%) |
Apr 17, 2008 | 6.984 | 6.990 | 6.755 | 6.808 | 1,143,647 | -0.19(-2.69%) |
Apr 16, 2008 | 6.820 | 7.061 | 6.485 | 6.996 | 1,022,017 | +0.25(+3.75%) |
Apr 15, 2008 | 6.526 | 6.784 | 6.479 | 6.743 | 719,790 | +0.25(+3.80%) |
Apr 14, 2008 | 6.637 | 6.673 | 6.473 | 6.496 | 605,075 | -0.16(-2.39%) |
Apr 11, 2008 | 6.649 | 6.843 | 6.643 | 6.655 | 761,200 | -0.16(-2.33%) |
Apr 10, 2008 | 6.667 | 6.896 | 6.590 | 6.814 | 811,832 | +0.16(+2.39%) |
Apr 09, 2008 | 7.008 | 7.014 | 6.643 | 6.655 | 991,090 | -0.32(-4.63%) |
Apr 08, 2008 | 6.884 | 7.025 | 6.784 | 6.978 | 678,678 | +0.02(+0.34%) |
Apr 07, 2008 | 6.955 | 7.078 | 6.878 | 6.955 | 847,872 | +0.03(+0.42%) |
Apr 04, 2008 | 7.049 | 7.067 | 6.908 | 6.925 | 1,047,107 | -0.11(-1.50%) |
Apr 03, 2008 | 7.020 | 7.114 | 6.961 | 7.031 | 897,343 | -0.06(-0.91%) |
Apr 02, 2008 | 6.914 | 7.108 | 6.843 | 7.096 | 1,902,378 | +0.16(+2.37%) |
Apr 01, 2008 | 6.784 | 6.949 | 6.714 | 6.931 | 1,606,941 | +0.18(+2.70%) |
Mar 31, 2008 | 6.520 | 6.843 | 6.520 | 6.749 | 1,761,454 | +0.21(+3.24%) |
Mar 28, 2008 | 6.596 | 6.743 | 6.532 | 6.537 | 1,015,530 | -0.14(-2.11%) |
Mar 27, 2008 | 6.790 | 6.855 | 6.567 | 6.679 | 1,104,419 | -0.08(-1.22%) |
Mar 26, 2008 | 6.814 | 6.843 | 6.655 | 6.761 | 1,087,236 | -0.10(-1.46%) |
Mar 25, 2008 | 6.767 | 6.896 | 6.696 | 6.861 | 1,569,248 | +0.08(+1.21%) |
Mar 24, 2008 | 6.643 | 7.037 | 6.555 | 6.778 | 1,979,803 | +0.19(+2.85%) |
Mar 21, 2008 | 6.320 | 6.620 | 6.120 | 6.590 | 3,021,159 | +0.00(+0.00%) |
Mar 20, 2008 | 6.320 | 6.620 | 6.120 | 6.590 | 3,021,159 | +0.36(+5.75%) |
Mar 19, 2008 | 6.326 | 6.455 | 6.073 | 6.232 | 1,549,209 | -0.05(-0.75%) |
Mar 18, 2008 | 6.102 | 6.285 | 5.985 | 6.279 | 1,572,180 | +0.27(+4.50%) |
Mar 17, 2008 | 5.756 | 6.091 | 5.703 | 6.008 | 1,266,995 | +0.08(+1.39%) |
Mar 14, 2008 | 6.032 | 6.044 | 5.785 | 5.926 | 1,554,483 | -0.06(-1.08%) |
Mar 13, 2008 | 5.738 | 6.067 | 5.703 | 5.991 | 1,690,825 | +0.18(+3.03%) |
Mar 12, 2008 | 6.014 | 6.161 | 5.814 | 5.814 | 2,623,372 | -0.20(-3.32%) |
Mar 11, 2008 | 5.732 | 6.020 | 5.714 | 6.014 | 3,440,949 | +0.49(+8.95%) |
Mar 10, 2008 | 5.526 | 5.673 | 5.467 | 5.520 | 1,933,863 | +0.02(+0.43%) |
Mar 07, 2008 | 5.362 | 5.620 | 5.362 | 5.497 | 1,243,237 | +0.09(+1.63%) |
Mar 06, 2008 | 5.514 | 5.562 | 5.385 | 5.409 | 941,430 | -0.15(-2.65%) |
Mar 05, 2008 | 5.714 | 5.767 | 5.556 | 5.556 | 1,229,358 | -0.13(-2.28%) |
Mar 04, 2008 | 5.591 | 5.726 | 5.526 | 5.685 | 1,478,130 | +0.04(+0.73%) |
Mar 03, 2008 | 5.644 | 5.785 | 5.597 | 5.644 | 869,066 | -0.01(-0.10%) |
Feb 29, 2008 | 5.744 | 5.873 | 5.638 | 5.650 | 1,379,912 | -0.18(-3.13%) |
Feb 28, 2008 | 6.026 | 6.026 | 5.826 | 5.832 | 931,133 | -0.24(-3.97%) |
Feb 27, 2008 | 5.950 | 6.138 | 5.926 | 6.073 | 1,471,996 | +0.05(+0.88%) |
Feb 26, 2008 | 5.897 | 6.114 | 5.897 | 6.020 | 1,255,076 | +0.09(+1.49%) |
Feb 25, 2008 | 5.855 | 5.961 | 5.708 | 5.932 | 1,106,563 | +0.09(+1.51%) |
Feb 22, 2008 | 5.750 | 5.867 | 5.650 | 5.844 | 1,143,181 | +0.09(+1.64%) |
Feb 21, 2008 | 5.926 | 5.938 | 5.720 | 5.750 | 869,212 | -0.12(-2.10%) |
Feb 20, 2008 | 5.679 | 5.926 | 5.656 | 5.873 | 874,608 | +0.16(+2.78%) |
Feb 19, 2008 | 6.032 | 6.032 | 5.703 | 5.714 | 1,096,603 | -0.22(-3.76%) |
Feb 18, 2008 | 6.038 | 6.038 | 5.744 | 5.938 | 1,710,163 | +0.00(+0.00%) |
Feb 15, 2008 | 6.038 | 6.038 | 5.744 | 5.938 | 1,710,163 | +0.09(+1.61%) |
Feb 14, 2008 | 5.967 | 6.014 | 5.803 | 5.844 | 941,442 | -0.10(-1.68%) |
Feb 13, 2008 | 5.908 | 5.955 | 5.785 | 5.944 | 1,208,759 | +0.11(+1.81%) |
Feb 12, 2008 | 6.008 | 6.008 | 5.708 | 5.838 | 880,064 | +0.10(+1.74%) |
Feb 11, 2008 | 5.902 | 5.902 | 5.714 | 5.738 | 1,482,170 | -0.17(-2.89%) |
Feb 08, 2008 | 5.926 | 6.008 | 5.708 | 5.908 | 1,452,469 | -0.02(-0.40%) |
Feb 07, 2008 | 5.691 | 5.938 | 5.585 | 5.932 | 1,999,305 | +0.22(+3.81%) |
Feb 06, 2008 | 5.814 | 5.932 | 5.703 | 5.714 | 896,152 | -0.06(-1.12%) |
Feb 05, 2008 | 5.767 | 5.991 | 5.738 | 5.779 | 1,139,410 | -0.11(-1.90%) |
Feb 04, 2008 | 6.220 | 6.232 | 5.844 | 5.891 | 1,536,536 | -0.34(-5.38%) |