Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.495 | 7.597 | 7.351 | 7.393 | 3,894,429 | -0.09(-1.25%) |
Apr 29, 2008 | 7.640 | 7.717 | 7.419 | 7.487 | 3,209,535 | -0.18(-2.33%) |
Apr 28, 2008 | 7.359 | 7.665 | 7.308 | 7.665 | 5,202,101 | +0.30(+4.04%) |
Apr 25, 2008 | 7.410 | 7.495 | 7.138 | 7.368 | 2,893,791 | -0.03(-0.35%) |
Apr 24, 2008 | 7.215 | 7.521 | 7.121 | 7.393 | 5,793,115 | +0.17(+2.36%) |
Apr 23, 2008 | 6.806 | 7.495 | 6.798 | 7.223 | 12,225,625 | +0.95(+15.20%) |
Apr 22, 2008 | 6.245 | 6.381 | 6.049 | 6.270 | 8,140,215 | +0.05(+0.82%) |
Apr 21, 2008 | 6.287 | 6.338 | 6.185 | 6.219 | 4,991,946 | -0.14(-2.14%) |
Apr 18, 2008 | 6.508 | 6.568 | 6.245 | 6.355 | 3,909,577 | +0.03(+0.40%) |
Apr 17, 2008 | 6.517 | 6.534 | 6.117 | 6.330 | 6,982,263 | -0.31(-4.62%) |
Apr 16, 2008 | 6.491 | 6.670 | 6.466 | 6.636 | 3,168,753 | +0.28(+4.42%) |
Apr 15, 2008 | 6.228 | 6.355 | 6.100 | 6.355 | 7,631,350 | +0.15(+2.47%) |
Apr 14, 2008 | 6.372 | 6.457 | 6.177 | 6.202 | 4,625,598 | -0.20(-3.19%) |
Apr 11, 2008 | 6.653 | 6.670 | 6.364 | 6.406 | 4,097,628 | -0.31(-4.56%) |
Apr 10, 2008 | 6.679 | 6.823 | 6.542 | 6.713 | 5,184,812 | +0.02(+0.25%) |
Apr 09, 2008 | 6.602 | 6.721 | 6.500 | 6.696 | 4,852,169 | +0.12(+1.81%) |
Apr 08, 2008 | 6.636 | 6.662 | 6.508 | 6.576 | 2,633,861 | -0.11(-1.65%) |
Apr 07, 2008 | 6.593 | 6.840 | 6.559 | 6.687 | 5,942,379 | +0.16(+2.48%) |
Apr 04, 2008 | 6.474 | 6.593 | 6.296 | 6.525 | 4,554,294 | +0.03(+0.52%) |
Apr 03, 2008 | 6.347 | 6.491 | 6.262 | 6.491 | 4,034,629 | +0.10(+1.60%) |
Apr 02, 2008 | 6.568 | 6.619 | 6.338 | 6.389 | 3,882,600 | -0.19(-2.85%) |
Apr 01, 2008 | 6.321 | 6.602 | 6.287 | 6.576 | 6,974,049 | +0.38(+6.18%) |
Mar 31, 2008 | 6.015 | 6.253 | 5.972 | 6.194 | 4,652,743 | +0.18(+2.97%) |
Mar 28, 2008 | 5.955 | 6.228 | 5.955 | 6.015 | 4,467,095 | +0.16(+2.76%) |
Mar 27, 2008 | 5.955 | 6.015 | 5.819 | 5.853 | 4,870,762 | -0.10(-1.71%) |
Mar 26, 2008 | 6.058 | 6.058 | 5.853 | 5.955 | 4,023,320 | -0.11(-1.82%) |
Mar 25, 2008 | 6.117 | 6.211 | 5.964 | 6.066 | 4,663,465 | -0.03(-0.56%) |
Mar 24, 2008 | 5.768 | 6.109 | 5.709 | 6.100 | 5,965,723 | +0.39(+6.86%) |
Mar 21, 2008 | 5.836 | 5.921 | 5.522 | 5.709 | 8,822,049 | +0.00(+0.00%) |
Mar 20, 2008 | 5.836 | 5.921 | 5.522 | 5.709 | 8,825,068 | -0.10(-1.76%) |
Mar 19, 2008 | 6.372 | 6.389 | 5.802 | 5.811 | 13,941,030 | -0.76(-11.53%) |
Mar 18, 2008 | 6.228 | 6.602 | 6.228 | 6.568 | 4,544,546 | +0.41(+6.63%) |
Mar 17, 2008 | 6.423 | 6.457 | 6.075 | 6.160 | 6,047,215 | -0.32(-4.99%) |
Mar 14, 2008 | 6.500 | 6.602 | 6.398 | 6.483 | 6,201,187 | +0.04(+0.66%) |
Mar 13, 2008 | 6.236 | 6.440 | 6.143 | 6.440 | 4,245,625 | +0.13(+2.02%) |
Mar 12, 2008 | 6.389 | 6.423 | 6.228 | 6.313 | 4,538,331 | -0.03(-0.54%) |
Mar 11, 2008 | 6.466 | 6.551 | 6.245 | 6.347 | 8,471,922 | -0.02(-0.27%) |
Mar 10, 2008 | 6.619 | 6.713 | 6.355 | 6.364 | 5,429,449 | -0.26(-3.86%) |
Mar 07, 2008 | 6.772 | 6.959 | 6.585 | 6.619 | 5,485,787 | -0.24(-3.47%) |
Mar 06, 2008 | 7.027 | 7.095 | 6.823 | 6.857 | 5,142,588 | -0.22(-3.12%) |
Mar 05, 2008 | 6.789 | 7.155 | 6.772 | 7.078 | 6,075,881 | +0.35(+5.18%) |
Mar 04, 2008 | 6.730 | 6.806 | 6.534 | 6.730 | 6,130,797 | -0.14(-1.98%) |
Mar 03, 2008 | 7.019 | 7.053 | 6.781 | 6.866 | 4,795,928 | -0.16(-2.30%) |
Feb 29, 2008 | 7.146 | 7.206 | 6.951 | 7.027 | 3,831,865 | -0.25(-3.39%) |
Feb 28, 2008 | 7.495 | 7.546 | 7.215 | 7.274 | 3,646,351 | -0.26(-3.39%) |
Feb 27, 2008 | 7.589 | 7.776 | 7.427 | 7.529 | 5,604,518 | -0.15(-1.99%) |
Feb 26, 2008 | 7.376 | 7.853 | 7.376 | 7.682 | 6,533,597 | +0.25(+3.32%) |
Feb 25, 2008 | 7.283 | 7.487 | 7.232 | 7.436 | 4,581,982 | +0.14(+1.98%) |
Feb 22, 2008 | 7.283 | 7.342 | 7.112 | 7.291 | 3,615,046 | -0.01(-0.12%) |
Feb 21, 2008 | 7.249 | 7.453 | 7.215 | 7.300 | 5,969,712 | +0.09(+1.30%) |
Feb 20, 2008 | 6.925 | 7.291 | 6.917 | 7.206 | 5,759,305 | +0.25(+3.55%) |
Feb 19, 2008 | 6.993 | 7.010 | 6.891 | 6.959 | 3,891,432 | +0.06(+0.86%) |
Feb 18, 2008 | 7.070 | 7.138 | 6.849 | 6.900 | 2,849,805 | +0.00(+0.00%) |
Feb 15, 2008 | 7.070 | 7.138 | 6.849 | 6.900 | 2,849,805 | -0.22(-3.11%) |
Feb 14, 2008 | 7.410 | 7.423 | 7.104 | 7.121 | 2,751,974 | -0.29(-3.90%) |
Feb 13, 2008 | 7.410 | 7.521 | 7.240 | 7.410 | 5,125,298 | +0.09(+1.16%) |
Feb 12, 2008 | 7.172 | 7.461 | 7.134 | 7.325 | 5,871,731 | +0.18(+2.50%) |
Feb 11, 2008 | 7.138 | 7.181 | 6.985 | 7.146 | 3,846,504 | +0.19(+2.69%) |
Feb 08, 2008 | 6.798 | 7.044 | 6.772 | 6.959 | 4,225,628 | +0.14(+2.12%) |
Feb 07, 2008 | 6.449 | 6.891 | 6.398 | 6.815 | 4,584,893 | +0.33(+5.12%) |
Feb 06, 2008 | 6.917 | 6.976 | 6.457 | 6.483 | 4,892,923 | -0.37(-5.34%) |
Feb 05, 2008 | 6.832 | 7.010 | 6.500 | 6.849 | 9,333,814 | -0.08(-1.11%) |
Feb 04, 2008 | 7.061 | 7.155 | 6.874 | 6.925 | 3,399,113 | -0.16(-2.28%) |