Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.067 | 7.141 | 7.067 | 7.092 | 64,693 | +0.02(+0.26%) |
Apr 29, 2008 | 7.067 | 7.079 | 7.042 | 7.073 | 26,254 | -0.02(-0.26%) |
Apr 28, 2008 | 7.079 | 7.129 | 7.060 | 7.092 | 35,243 | +0.05(+0.68%) |
Apr 25, 2008 | 7.023 | 7.057 | 7.023 | 7.044 | 34,884 | +0.06(+0.92%) |
Apr 24, 2008 | 6.954 | 7.011 | 6.904 | 6.979 | 11,285 | -0.01(-0.09%) |
Apr 23, 2008 | 6.967 | 7.011 | 6.948 | 6.986 | 17,315 | +0.04(+0.54%) |
Apr 22, 2008 | 6.948 | 6.998 | 6.917 | 6.948 | 29,487 | -0.01(-0.18%) |
Apr 21, 2008 | 6.973 | 6.973 | 6.948 | 6.961 | 15,244 | +0.01(+0.18%) |
Apr 18, 2008 | 6.942 | 6.973 | 6.923 | 6.948 | 9,879 | +0.10(+1.46%) |
Apr 17, 2008 | 6.861 | 6.986 | 6.848 | 6.848 | 112,952 | -0.05(-0.72%) |
Apr 16, 2008 | 6.830 | 6.923 | 6.830 | 6.898 | 17,796 | +0.16(+2.31%) |
Apr 15, 2008 | 6.736 | 6.755 | 6.680 | 6.742 | 8,683 | +0.05(+0.75%) |
Apr 14, 2008 | 6.749 | 6.754 | 6.674 | 6.692 | 15,712 | -0.07(-1.11%) |
Apr 11, 2008 | 6.817 | 6.817 | 6.736 | 6.767 | 8,497 | -0.11(-1.63%) |
Apr 10, 2008 | 6.861 | 6.904 | 6.805 | 6.880 | 14,910 | +0.00(+0.00%) |
Apr 09, 2008 | 6.929 | 6.954 | 6.811 | 6.880 | 16,995 | -0.04(-0.63%) |
Apr 08, 2008 | 6.848 | 6.967 | 6.798 | 6.923 | 16,514 | -0.05(-0.72%) |
Apr 07, 2008 | 6.898 | 7.004 | 6.880 | 6.973 | 55,153 | +0.07(+0.99%) |
Apr 04, 2008 | 6.836 | 6.904 | 6.805 | 6.904 | 40,082 | +0.11(+1.56%) |
Apr 03, 2008 | 6.886 | 6.904 | 6.786 | 6.798 | 18,277 | -0.06(-0.91%) |
Apr 02, 2008 | 6.842 | 6.898 | 6.823 | 6.861 | 25,813 | +0.06(+0.83%) |
Apr 01, 2008 | 6.780 | 6.848 | 6.774 | 6.805 | 73,431 | +0.13(+1.96%) |
Mar 31, 2008 | 6.699 | 6.742 | 6.618 | 6.674 | 49,061 | +0.06(+0.85%) |
Mar 28, 2008 | 6.611 | 6.667 | 6.555 | 6.618 | 14,269 | +0.06(+0.95%) |
Mar 27, 2008 | 6.686 | 6.686 | 6.555 | 6.555 | 13,788 | -0.02(-0.38%) |
Mar 26, 2008 | 6.636 | 6.649 | 6.493 | 6.580 | 19,399 | -0.04(-0.66%) |
Mar 25, 2008 | 6.674 | 6.767 | 6.586 | 6.624 | 56,917 | +0.08(+1.24%) |
Mar 24, 2008 | 6.443 | 6.549 | 6.430 | 6.543 | 6,252 | +0.16(+2.44%) |
Mar 21, 2008 | 6.281 | 6.424 | 6.281 | 6.387 | 19,399 | +0.00(+0.00%) |
Mar 20, 2008 | 6.281 | 6.424 | 6.281 | 6.387 | 19,399 | +0.00(+0.00%) |
Mar 19, 2008 | 6.674 | 6.674 | 6.387 | 6.387 | 43,289 | -0.19(-2.85%) |
Mar 18, 2008 | 6.524 | 6.599 | 6.524 | 6.574 | 11,223 | +0.19(+2.93%) |
Mar 17, 2008 | 6.175 | 6.405 | 6.175 | 6.387 | 59,001 | -0.17(-2.57%) |
Mar 14, 2008 | 6.655 | 6.655 | 6.512 | 6.555 | 28,859 | -0.07(-1.13%) |
Mar 13, 2008 | 6.493 | 6.630 | 6.487 | 6.630 | 12,345 | +0.02(+0.28%) |
Mar 12, 2008 | 6.655 | 6.730 | 6.611 | 6.611 | 46,175 | -0.04(-0.56%) |
Mar 11, 2008 | 6.674 | 6.674 | 6.537 | 6.649 | 27,737 | +0.25(+3.90%) |
Mar 10, 2008 | 6.474 | 6.568 | 6.393 | 6.399 | 29,019 | -0.11(-1.72%) |
Mar 07, 2008 | 6.480 | 6.618 | 6.480 | 6.512 | 81,447 | -0.04(-0.67%) |
Mar 06, 2008 | 6.692 | 6.699 | 6.524 | 6.555 | 49,391 | -0.12(-1.87%) |
Mar 05, 2008 | 6.705 | 6.767 | 6.680 | 6.680 | 14,445 | +0.09(+1.42%) |
Mar 04, 2008 | 6.630 | 6.630 | 6.555 | 6.586 | 21,965 | -0.11(-1.58%) |
Mar 03, 2008 | 6.561 | 6.699 | 6.561 | 6.692 | 25,171 | -0.01(-0.09%) |
Feb 29, 2008 | 6.917 | 6.917 | 6.699 | 6.699 | 35,753 | -0.23(-3.33%) |
Feb 28, 2008 | 6.842 | 6.942 | 6.842 | 6.929 | 19,382 | +0.02(+0.27%) |
Feb 27, 2008 | 6.848 | 6.954 | 6.830 | 6.911 | 31,104 | +0.02(+0.27%) |
Feb 26, 2008 | 6.805 | 6.923 | 6.798 | 6.892 | 66,056 | +0.07(+1.10%) |
Feb 25, 2008 | 6.705 | 6.823 | 6.680 | 6.817 | 38,158 | +0.11(+1.58%) |
Feb 22, 2008 | 6.717 | 6.749 | 6.605 | 6.711 | 29,340 | +0.06(+0.84%) |
Feb 21, 2008 | 6.705 | 6.761 | 6.655 | 6.655 | 16,193 | -0.05(-0.74%) |
Feb 20, 2008 | 6.618 | 6.711 | 6.598 | 6.705 | 30,783 | +0.01(+0.09%) |
Feb 19, 2008 | 6.667 | 6.767 | 6.667 | 6.699 | 23,087 | +0.12(+1.80%) |
Feb 18, 2008 | 6.599 | 6.611 | 6.524 | 6.580 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.599 | 6.611 | 6.524 | 6.580 | 16,995 | -0.02(-0.38%) |
Feb 14, 2008 | 6.624 | 6.686 | 6.586 | 6.605 | 42,327 | -0.09(-1.30%) |
Feb 13, 2008 | 6.674 | 6.705 | 6.611 | 6.692 | 44,446 | +0.12(+1.90%) |
Feb 12, 2008 | 6.568 | 6.643 | 6.549 | 6.568 | 27,256 | +0.12(+1.94%) |
Feb 11, 2008 | 6.362 | 6.505 | 6.306 | 6.443 | 30,943 | +0.04(+0.68%) |
Feb 08, 2008 | 6.455 | 6.455 | 6.362 | 6.399 | 36,956 | -0.09(-1.35%) |
Feb 07, 2008 | 6.449 | 6.649 | 6.399 | 6.487 | 100,847 | -0.02(-0.38%) |
Feb 06, 2008 | 6.555 | 6.661 | 6.512 | 6.512 | 33,669 | -0.01(-0.10%) |
Feb 05, 2008 | 6.643 | 6.643 | 6.455 | 6.518 | 72,033 | -0.27(-4.04%) |
Feb 04, 2008 | 6.873 | 6.911 | 6.786 | 6.792 | 41,044 | -0.06(-0.82%) |