Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.425 | 7.491 | 7.213 | 7.215 | 2,320,117 | -0.18(-2.42%) |
Apr 29, 2008 | 7.452 | 7.489 | 7.267 | 7.394 | 1,474,761 | -0.01(-0.17%) |
Apr 28, 2008 | 7.328 | 7.444 | 7.265 | 7.407 | 1,270,564 | +0.03(+0.42%) |
Apr 25, 2008 | 7.265 | 7.413 | 7.258 | 7.376 | 2,180,024 | +0.12(+1.62%) |
Apr 24, 2008 | 7.166 | 7.349 | 7.100 | 7.258 | 2,745,005 | +0.10(+1.38%) |
Apr 23, 2008 | 7.038 | 7.267 | 6.970 | 7.160 | 1,471,842 | +0.15(+2.17%) |
Apr 22, 2008 | 7.001 | 7.162 | 6.913 | 7.007 | 1,512,185 | -0.03(-0.38%) |
Apr 21, 2008 | 7.024 | 7.071 | 6.930 | 7.034 | 1,281,437 | -0.06(-0.84%) |
Apr 18, 2008 | 7.205 | 7.314 | 7.048 | 7.094 | 1,962,486 | -0.02(-0.29%) |
Apr 17, 2008 | 7.083 | 7.141 | 6.997 | 7.114 | 1,745,754 | -0.01(-0.09%) |
Apr 16, 2008 | 6.869 | 7.120 | 6.805 | 7.120 | 3,789,532 | +0.33(+4.79%) |
Apr 15, 2008 | 6.682 | 6.805 | 6.645 | 6.795 | 3,356,821 | +0.18(+2.71%) |
Apr 14, 2008 | 6.597 | 6.678 | 6.534 | 6.616 | 2,670,541 | +0.03(+0.44%) |
Apr 11, 2008 | 6.610 | 6.744 | 6.519 | 6.587 | 2,105,255 | -0.11(-1.69%) |
Apr 10, 2008 | 6.604 | 6.803 | 6.527 | 6.700 | 2,424,982 | +0.12(+1.85%) |
Apr 09, 2008 | 6.797 | 6.805 | 6.554 | 6.579 | 2,286,574 | -0.19(-2.86%) |
Apr 08, 2008 | 6.933 | 6.933 | 6.725 | 6.772 | 2,433,631 | -0.16(-2.32%) |
Apr 07, 2008 | 6.960 | 6.978 | 6.844 | 6.933 | 1,569,189 | -0.00(-0.03%) |
Apr 04, 2008 | 7.065 | 7.104 | 6.898 | 6.935 | 3,109,785 | -0.14(-2.01%) |
Apr 03, 2008 | 6.797 | 7.079 | 6.797 | 7.077 | 2,592,717 | +0.23(+3.31%) |
Apr 02, 2008 | 6.832 | 7.038 | 6.725 | 6.851 | 4,085,200 | +0.01(+0.12%) |
Apr 01, 2008 | 6.488 | 6.845 | 6.486 | 6.843 | 4,530,062 | +0.44(+6.95%) |
Mar 31, 2008 | 6.287 | 6.635 | 6.225 | 6.398 | 3,577,234 | +0.14(+2.20%) |
Mar 28, 2008 | 6.307 | 6.392 | 6.194 | 6.260 | 2,267,454 | -0.05(-0.78%) |
Mar 27, 2008 | 6.377 | 6.490 | 6.264 | 6.309 | 2,630,719 | -0.08(-1.26%) |
Mar 26, 2008 | 6.610 | 6.651 | 6.381 | 6.389 | 3,277,593 | -0.27(-4.05%) |
Mar 25, 2008 | 6.575 | 6.674 | 6.453 | 6.659 | 2,215,495 | +0.10(+1.47%) |
Mar 24, 2008 | 6.492 | 6.682 | 6.445 | 6.562 | 2,235,407 | +0.10(+1.50%) |
Mar 21, 2008 | 6.350 | 6.538 | 6.249 | 6.466 | 6,502,223 | +0.00(+0.00%) |
Mar 20, 2008 | 6.350 | 6.538 | 6.249 | 6.466 | 6,502,223 | +0.18(+2.85%) |
Mar 19, 2008 | 6.453 | 6.515 | 6.274 | 6.287 | 3,744,513 | -0.11(-1.74%) |
Mar 18, 2008 | 6.144 | 6.398 | 6.019 | 6.398 | 4,887,358 | +0.29(+4.82%) |
Mar 17, 2008 | 6.074 | 6.217 | 5.992 | 6.103 | 3,920,490 | -0.07(-1.17%) |
Mar 14, 2008 | 6.202 | 6.258 | 5.813 | 6.175 | 4,667,479 | -0.03(-0.46%) |
Mar 13, 2008 | 5.842 | 6.276 | 5.778 | 6.204 | 3,984,104 | +0.20(+3.29%) |
Mar 12, 2008 | 6.260 | 6.324 | 5.984 | 6.006 | 2,368,472 | -0.25(-4.05%) |
Mar 11, 2008 | 5.801 | 6.280 | 5.801 | 6.260 | 3,736,524 | +0.54(+9.35%) |
Mar 10, 2008 | 5.842 | 5.875 | 5.716 | 5.724 | 2,367,016 | -0.10(-1.73%) |
Mar 07, 2008 | 5.607 | 5.891 | 5.549 | 5.825 | 2,184,031 | +0.14(+2.50%) |
Mar 06, 2008 | 5.951 | 5.957 | 5.665 | 5.683 | 2,114,424 | -0.35(-5.74%) |
Mar 05, 2008 | 6.060 | 6.194 | 5.928 | 6.029 | 2,322,157 | -0.05(-0.81%) |
Mar 04, 2008 | 6.093 | 6.173 | 5.947 | 6.079 | 4,130,530 | -0.14(-2.19%) |
Mar 03, 2008 | 6.229 | 6.276 | 6.033 | 6.214 | 3,111,523 | +0.14(+2.37%) |
Feb 29, 2008 | 6.208 | 6.276 | 6.054 | 6.070 | 2,287,856 | -0.22(-3.44%) |
Feb 28, 2008 | 6.330 | 6.418 | 6.192 | 6.287 | 2,624,396 | -0.09(-1.39%) |
Feb 27, 2008 | 6.369 | 6.515 | 6.309 | 6.375 | 1,910,513 | -0.05(-0.80%) |
Feb 26, 2008 | 6.486 | 6.540 | 6.361 | 6.427 | 2,670,061 | -0.04(-0.64%) |
Feb 25, 2008 | 6.219 | 6.468 | 6.095 | 6.468 | 2,737,409 | +0.26(+4.21%) |
Feb 22, 2008 | 6.037 | 6.206 | 5.924 | 6.206 | 2,337,479 | +0.18(+2.90%) |
Feb 21, 2008 | 6.142 | 6.311 | 6.029 | 6.031 | 3,296,271 | -0.07(-1.21%) |
Feb 20, 2008 | 5.895 | 6.120 | 5.854 | 6.105 | 2,778,213 | +0.20(+3.31%) |
Feb 19, 2008 | 6.083 | 6.177 | 5.885 | 5.910 | 2,783,638 | -0.16(-2.68%) |
Feb 18, 2008 | 6.015 | 6.072 | 5.906 | 6.072 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.015 | 6.072 | 5.906 | 6.072 | 2,134,738 | +0.02(+0.41%) |
Feb 14, 2008 | 6.177 | 6.229 | 6.004 | 6.048 | 2,981,648 | -0.12(-1.94%) |
Feb 13, 2008 | 6.177 | 6.326 | 6.068 | 6.167 | 3,299,962 | +0.15(+2.43%) |
Feb 12, 2008 | 5.786 | 6.105 | 5.644 | 6.021 | 2,154,018 | +0.19(+3.21%) |
Feb 11, 2008 | 5.901 | 5.961 | 5.702 | 5.834 | 2,203,354 | -0.09(-1.46%) |
Feb 08, 2008 | 6.153 | 6.173 | 5.809 | 5.920 | 2,384,499 | -0.26(-4.20%) |
Feb 07, 2008 | 5.819 | 6.179 | 5.803 | 6.179 | 3,630,727 | +0.26(+4.35%) |
Feb 06, 2008 | 6.097 | 6.126 | 5.858 | 5.922 | 2,751,328 | -0.13(-2.14%) |
Feb 05, 2008 | 6.235 | 6.361 | 6.052 | 6.052 | 2,175,187 | -0.32(-5.04%) |
Feb 04, 2008 | 6.427 | 6.435 | 6.225 | 6.373 | 2,339,820 | -0.05(-0.83%) |