Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.449 | 7.494 | 7.230 | 7.258 | 12,506,219 | -0.16(-2.22%) |
Apr 29, 2008 | 7.353 | 7.470 | 7.301 | 7.423 | 8,966,173 | +0.04(+0.59%) |
Apr 28, 2008 | 7.433 | 7.433 | 7.247 | 7.379 | 9,279,891 | -0.04(-0.55%) |
Apr 25, 2008 | 7.301 | 7.473 | 7.256 | 7.420 | 11,009,461 | +0.12(+1.66%) |
Apr 24, 2008 | 7.215 | 7.351 | 7.173 | 7.299 | 9,376,634 | +0.09(+1.29%) |
Apr 23, 2008 | 7.147 | 7.238 | 7.076 | 7.206 | 9,491,783 | +0.09(+1.28%) |
Apr 22, 2008 | 7.267 | 7.305 | 7.098 | 7.115 | 8,537,186 | -0.19(-2.55%) |
Apr 21, 2008 | 7.271 | 7.325 | 7.228 | 7.301 | 9,260,890 | +0.06(+0.87%) |
Apr 18, 2008 | 7.316 | 7.336 | 7.182 | 7.238 | 17,059,648 | +0.15(+2.11%) |
Apr 17, 2008 | 7.141 | 7.184 | 7.054 | 7.089 | 11,589,588 | -0.06(-0.85%) |
Apr 16, 2008 | 6.963 | 7.167 | 6.955 | 7.150 | 17,632,120 | +0.22(+3.19%) |
Apr 15, 2008 | 7.037 | 7.037 | 6.874 | 6.929 | 7,323,928 | +0.00(+0.06%) |
Apr 14, 2008 | 6.759 | 6.970 | 6.759 | 6.924 | 9,679,421 | +0.14(+2.01%) |
Apr 11, 2008 | 6.792 | 6.903 | 6.770 | 6.788 | 17,284,620 | -0.05(-0.67%) |
Apr 10, 2008 | 6.874 | 6.987 | 6.612 | 6.833 | 23,067,036 | +0.39(+6.13%) |
Apr 09, 2008 | 6.564 | 6.595 | 6.302 | 6.439 | 11,847,714 | -0.13(-1.98%) |
Apr 08, 2008 | 6.575 | 6.625 | 6.502 | 6.569 | 5,322,389 | -0.07(-1.01%) |
Apr 07, 2008 | 6.827 | 6.855 | 6.590 | 6.636 | 7,890,216 | -0.16(-2.42%) |
Apr 04, 2008 | 6.753 | 6.859 | 6.638 | 6.801 | 11,367,477 | +0.05(+0.77%) |
Apr 03, 2008 | 6.677 | 6.770 | 6.627 | 6.749 | 6,667,333 | +0.03(+0.48%) |
Apr 02, 2008 | 6.718 | 6.879 | 6.668 | 6.716 | 7,712,429 | -0.02(-0.26%) |
Apr 01, 2008 | 6.590 | 6.740 | 6.551 | 6.733 | 8,650,217 | +0.24(+3.70%) |
Mar 31, 2008 | 6.304 | 6.502 | 6.294 | 6.493 | 6,175,458 | +0.17(+2.71%) |
Mar 28, 2008 | 6.328 | 6.467 | 6.246 | 6.322 | 6,361,256 | -0.16(-2.51%) |
Mar 27, 2008 | 6.534 | 6.597 | 6.460 | 6.484 | 8,223,462 | -0.02(-0.37%) |
Mar 26, 2008 | 6.608 | 6.688 | 6.484 | 6.508 | 9,003,230 | -0.14(-2.12%) |
Mar 25, 2008 | 6.625 | 6.688 | 6.571 | 6.649 | 13,180,541 | +0.03(+0.43%) |
Mar 24, 2008 | 6.677 | 6.729 | 6.541 | 6.621 | 18,269,500 | -0.09(-1.39%) |
Mar 21, 2008 | 6.029 | 6.740 | 6.025 | 6.714 | 24,614,440 | +0.00(+0.00%) |
Mar 20, 2008 | 6.029 | 6.740 | 6.025 | 6.714 | 24,614,440 | +0.67(+11.16%) |
Mar 19, 2008 | 6.127 | 6.233 | 5.966 | 6.040 | 10,430,852 | -0.09(-1.48%) |
Mar 18, 2008 | 5.977 | 6.168 | 5.977 | 6.131 | 10,556,051 | +0.18(+3.02%) |
Mar 17, 2008 | 5.960 | 6.068 | 5.815 | 5.951 | 11,000,450 | -0.15(-2.45%) |
Mar 14, 2008 | 6.302 | 6.302 | 5.966 | 6.101 | 13,951,196 | -0.16(-2.60%) |
Mar 13, 2008 | 6.090 | 6.313 | 5.977 | 6.263 | 9,254,859 | +0.10(+1.65%) |
Mar 12, 2008 | 6.196 | 6.313 | 6.105 | 6.161 | 11,769,004 | -0.03(-0.56%) |
Mar 11, 2008 | 5.934 | 6.203 | 5.919 | 6.196 | 15,700,385 | +0.29(+4.88%) |
Mar 10, 2008 | 5.994 | 6.088 | 5.867 | 5.908 | 9,709,931 | -0.10(-1.73%) |
Mar 07, 2008 | 6.151 | 6.307 | 6.003 | 6.012 | 12,416,232 | -0.23(-3.65%) |
Mar 06, 2008 | 6.428 | 6.473 | 6.209 | 6.239 | 17,797,536 | -0.05(-0.76%) |
Mar 05, 2008 | 6.263 | 6.389 | 6.185 | 6.287 | 10,599,171 | +0.05(+0.83%) |
Mar 04, 2008 | 6.042 | 6.244 | 6.033 | 6.235 | 10,534,341 | +0.12(+1.95%) |
Mar 03, 2008 | 6.046 | 6.122 | 5.906 | 6.116 | 11,200,104 | +0.08(+1.33%) |
Feb 29, 2008 | 6.068 | 6.220 | 6.010 | 6.036 | 7,086,155 | -0.11(-1.76%) |
Feb 28, 2008 | 6.276 | 6.322 | 6.109 | 6.144 | 7,692,376 | -0.18(-2.81%) |
Feb 27, 2008 | 6.328 | 6.460 | 6.276 | 6.322 | 8,192,224 | -0.06(-0.95%) |
Feb 26, 2008 | 6.263 | 6.447 | 6.192 | 6.382 | 6,125,011 | +0.11(+1.69%) |
Feb 25, 2008 | 6.144 | 6.317 | 6.077 | 6.276 | 6,552,074 | +0.14(+2.26%) |
Feb 22, 2008 | 6.092 | 6.159 | 5.975 | 6.138 | 5,243,610 | +0.07(+1.22%) |
Feb 21, 2008 | 6.161 | 6.250 | 6.042 | 6.064 | 7,392,851 | -0.07(-1.17%) |
Feb 20, 2008 | 5.836 | 6.179 | 5.836 | 6.135 | 10,935,846 | +0.22(+3.78%) |
Feb 19, 2008 | 6.023 | 6.023 | 5.873 | 5.912 | 6,232,237 | -0.05(-0.87%) |
Feb 18, 2008 | 5.832 | 6.012 | 5.806 | 5.964 | 13,737,666 | +0.00(+0.00%) |
Feb 15, 2008 | 5.832 | 6.012 | 5.806 | 5.964 | 13,737,666 | +0.00(+0.00%) |
Feb 14, 2008 | 6.109 | 6.109 | 5.901 | 5.964 | 7,922,516 | -0.12(-2.03%) |
Feb 13, 2008 | 6.174 | 6.224 | 5.997 | 6.088 | 7,030,627 | -0.02(-0.39%) |
Feb 12, 2008 | 6.096 | 6.207 | 6.068 | 6.112 | 7,998,167 | +0.06(+0.97%) |
Feb 11, 2008 | 5.984 | 6.092 | 5.929 | 6.053 | 10,091,082 | +0.09(+1.45%) |
Feb 08, 2008 | 6.072 | 6.077 | 5.925 | 5.966 | 10,928,929 | -0.09(-1.50%) |
Feb 07, 2008 | 6.020 | 6.177 | 5.962 | 6.057 | 18,689,878 | +0.19(+3.17%) |
Feb 06, 2008 | 6.007 | 6.127 | 5.860 | 5.871 | 9,716,917 | -0.09(-1.56%) |
Feb 05, 2008 | 6.044 | 6.155 | 5.953 | 5.964 | 12,893,336 | -0.14(-2.27%) |
Feb 04, 2008 | 6.469 | 6.469 | 6.014 | 6.103 | 9,624,567 | -0.37(-5.79%) |