Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.534 | 6.618 | 6.403 | 6.450 | 725,128 | -0.05(-0.83%) |
Apr 29, 2008 | 6.486 | 6.636 | 6.403 | 6.504 | 1,019,106 | +0.04(+0.55%) |
Apr 28, 2008 | 6.522 | 6.576 | 6.385 | 6.468 | 912,383 | -0.08(-1.19%) |
Apr 25, 2008 | 6.510 | 6.564 | 6.325 | 6.546 | 773,747 | +0.05(+0.83%) |
Apr 24, 2008 | 6.331 | 6.540 | 6.229 | 6.492 | 1,550,568 | +0.23(+3.62%) |
Apr 23, 2008 | 6.259 | 6.337 | 6.158 | 6.265 | 1,094,809 | +0.04(+0.67%) |
Apr 22, 2008 | 6.313 | 6.349 | 6.134 | 6.223 | 1,255,885 | -0.17(-2.62%) |
Apr 21, 2008 | 6.492 | 6.558 | 6.379 | 6.391 | 1,095,388 | -0.14(-2.19%) |
Apr 18, 2008 | 6.898 | 6.898 | 6.468 | 6.534 | 2,230,508 | -0.38(-5.53%) |
Apr 17, 2008 | 7.095 | 7.101 | 6.862 | 6.916 | 1,125,729 | -0.19(-2.69%) |
Apr 16, 2008 | 6.928 | 7.173 | 6.588 | 7.107 | 1,006,004 | +0.26(+3.75%) |
Apr 15, 2008 | 6.630 | 6.892 | 6.582 | 6.851 | 708,512 | +0.25(+3.80%) |
Apr 14, 2008 | 6.743 | 6.779 | 6.576 | 6.600 | 595,595 | -0.16(-2.39%) |
Apr 11, 2008 | 6.755 | 6.952 | 6.749 | 6.761 | 749,274 | -0.16(-2.33%) |
Apr 10, 2008 | 6.773 | 7.006 | 6.695 | 6.922 | 799,112 | +0.16(+2.39%) |
Apr 09, 2008 | 7.119 | 7.125 | 6.749 | 6.761 | 975,562 | -0.33(-4.63%) |
Apr 08, 2008 | 6.994 | 7.137 | 6.892 | 7.089 | 668,044 | +0.02(+0.34%) |
Apr 07, 2008 | 7.066 | 7.191 | 6.988 | 7.066 | 834,587 | +0.03(+0.42%) |
Apr 04, 2008 | 7.161 | 7.179 | 7.018 | 7.036 | 1,030,701 | -0.11(-1.51%) |
Apr 03, 2008 | 7.131 | 7.227 | 7.072 | 7.143 | 883,283 | -0.07(-0.91%) |
Apr 02, 2008 | 7.024 | 7.221 | 6.952 | 7.209 | 1,872,572 | +0.17(+2.38%) |
Apr 01, 2008 | 6.892 | 7.060 | 6.821 | 7.042 | 1,581,764 | +0.19(+2.70%) |
Mar 31, 2008 | 6.624 | 6.952 | 6.624 | 6.856 | 1,733,856 | +0.22(+3.24%) |
Mar 28, 2008 | 6.701 | 6.851 | 6.636 | 6.641 | 999,619 | -0.14(-2.11%) |
Mar 27, 2008 | 6.898 | 6.964 | 6.671 | 6.785 | 1,087,115 | -0.08(-1.22%) |
Mar 26, 2008 | 6.922 | 6.952 | 6.761 | 6.868 | 1,070,201 | -0.10(-1.46%) |
Mar 25, 2008 | 6.874 | 7.006 | 6.803 | 6.970 | 1,544,661 | +0.08(+1.21%) |
Mar 24, 2008 | 6.749 | 7.149 | 6.659 | 6.886 | 1,948,784 | +0.19(+2.85%) |
Mar 21, 2008 | 6.421 | 6.725 | 6.217 | 6.695 | 2,973,824 | +0.00(+0.00%) |
Mar 20, 2008 | 6.421 | 6.725 | 6.217 | 6.695 | 2,973,824 | +0.36(+5.75%) |
Mar 19, 2008 | 6.426 | 6.558 | 6.170 | 6.331 | 1,524,936 | -0.05(-0.75%) |
Mar 18, 2008 | 6.200 | 6.385 | 6.080 | 6.379 | 1,547,547 | +0.27(+4.50%) |
Mar 17, 2008 | 5.847 | 6.188 | 5.793 | 6.104 | 1,247,144 | +0.08(+1.39%) |
Mar 14, 2008 | 6.128 | 6.140 | 5.877 | 6.020 | 1,530,128 | -0.07(-1.08%) |
Mar 13, 2008 | 5.829 | 6.164 | 5.793 | 6.086 | 1,664,333 | +0.18(+3.03%) |
Mar 12, 2008 | 6.110 | 6.259 | 5.907 | 5.907 | 2,582,269 | -0.20(-3.32%) |
Mar 11, 2008 | 5.823 | 6.116 | 5.805 | 6.110 | 3,387,037 | +0.50(+8.95%) |
Mar 10, 2008 | 5.614 | 5.764 | 5.554 | 5.608 | 1,903,563 | +0.02(+0.43%) |
Mar 07, 2008 | 5.447 | 5.710 | 5.447 | 5.584 | 1,223,758 | +0.09(+1.63%) |
Mar 06, 2008 | 5.602 | 5.650 | 5.471 | 5.495 | 926,680 | -0.15(-2.65%) |
Mar 05, 2008 | 5.805 | 5.859 | 5.644 | 5.644 | 1,210,096 | -0.13(-2.28%) |
Mar 04, 2008 | 5.680 | 5.817 | 5.614 | 5.775 | 1,454,971 | +0.04(+0.73%) |
Mar 03, 2008 | 5.734 | 5.877 | 5.686 | 5.734 | 855,449 | -0.01(-0.10%) |
Feb 29, 2008 | 5.835 | 5.967 | 5.728 | 5.740 | 1,358,292 | -0.19(-3.13%) |
Feb 28, 2008 | 6.122 | 6.122 | 5.919 | 5.925 | 916,544 | -0.24(-3.97%) |
Feb 27, 2008 | 6.044 | 6.235 | 6.020 | 6.170 | 1,448,933 | +0.05(+0.88%) |
Feb 26, 2008 | 5.990 | 6.211 | 5.990 | 6.116 | 1,235,412 | +0.09(+1.49%) |
Feb 25, 2008 | 5.949 | 6.056 | 5.799 | 6.026 | 1,089,225 | +0.09(+1.51%) |
Feb 22, 2008 | 5.841 | 5.961 | 5.740 | 5.937 | 1,125,270 | +0.10(+1.64%) |
Feb 21, 2008 | 6.020 | 6.032 | 5.811 | 5.841 | 855,593 | -0.13(-2.10%) |
Feb 20, 2008 | 5.769 | 6.020 | 5.746 | 5.967 | 860,904 | +0.16(+2.78%) |
Feb 19, 2008 | 6.128 | 6.128 | 5.793 | 5.805 | 1,079,422 | -0.23(-3.76%) |
Feb 18, 2008 | 6.134 | 6.134 | 5.835 | 6.032 | 1,683,368 | +0.00(+0.00%) |
Feb 15, 2008 | 6.134 | 6.134 | 5.835 | 6.032 | 1,683,368 | +0.10(+1.61%) |
Feb 14, 2008 | 6.062 | 6.110 | 5.895 | 5.937 | 926,692 | -0.10(-1.68%) |
Feb 13, 2008 | 6.002 | 6.050 | 5.877 | 6.038 | 1,189,820 | +0.11(+1.81%) |
Feb 12, 2008 | 6.104 | 6.104 | 5.799 | 5.931 | 866,276 | +0.10(+1.74%) |
Feb 11, 2008 | 5.996 | 5.996 | 5.805 | 5.829 | 1,458,947 | -0.17(-2.89%) |
Feb 08, 2008 | 6.020 | 6.104 | 5.799 | 6.002 | 1,429,712 | -0.02(-0.40%) |
Feb 07, 2008 | 5.781 | 6.032 | 5.674 | 6.026 | 1,967,980 | +0.22(+3.81%) |
Feb 06, 2008 | 5.907 | 6.026 | 5.793 | 5.805 | 882,111 | -0.07(-1.12%) |
Feb 05, 2008 | 5.859 | 6.086 | 5.829 | 5.871 | 1,121,558 | -0.11(-1.90%) |
Feb 04, 2008 | 6.319 | 6.331 | 5.937 | 5.985 | 1,512,462 | -0.34(-5.38%) |