Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.978 | 7.014 | 6.973 | 7.014 | 13,037 | +0.07(+1.02%) |
Apr 29, 2008 | 6.993 | 6.993 | 6.943 | 6.943 | 33,348 | -0.04(-0.62%) |
Apr 28, 2008 | 6.993 | 7.014 | 6.953 | 6.986 | 3,749 | +0.02(+0.26%) |
Apr 25, 2008 | 6.973 | 7.009 | 6.953 | 6.968 | 13,615 | +0.00(+0.03%) |
Apr 24, 2008 | 7.014 | 7.014 | 6.958 | 6.966 | 32,362 | -0.03(-0.46%) |
Apr 23, 2008 | 6.993 | 7.049 | 6.948 | 6.998 | 24,863 | +0.03(+0.44%) |
Apr 22, 2008 | 6.958 | 7.135 | 6.953 | 6.968 | 28,119 | -0.03(-0.43%) |
Apr 21, 2008 | 6.943 | 7.039 | 6.943 | 6.998 | 15,194 | +0.06(+0.80%) |
Apr 18, 2008 | 6.938 | 6.948 | 6.938 | 6.943 | 13,813 | -0.02(-0.22%) |
Apr 17, 2008 | 6.963 | 6.978 | 6.958 | 6.958 | 14,207 | -0.01(-0.07%) |
Apr 16, 2008 | 6.943 | 6.963 | 6.933 | 6.963 | 12,629 | +0.04(+0.51%) |
Apr 15, 2008 | 6.907 | 6.940 | 6.907 | 6.927 | 4,143 | +0.00(+0.00%) |
Apr 14, 2008 | 6.998 | 7.009 | 6.902 | 6.927 | 30,586 | -0.08(-1.09%) |
Apr 11, 2008 | 6.968 | 7.003 | 6.968 | 7.003 | 789 | +0.02(+0.22%) |
Apr 10, 2008 | 7.014 | 7.029 | 6.978 | 6.988 | 7,498 | +0.03(+0.36%) |
Apr 09, 2008 | 6.938 | 7.019 | 6.938 | 6.963 | 7,103 | +0.03(+0.37%) |
Apr 08, 2008 | 6.927 | 6.953 | 6.912 | 6.938 | 12,629 | -0.04(-0.58%) |
Apr 07, 2008 | 6.983 | 7.019 | 6.933 | 6.978 | 14,997 | -0.01(-0.20%) |
Apr 04, 2008 | 6.963 | 6.998 | 6.963 | 6.992 | 6,709 | +0.04(+0.57%) |
Apr 03, 2008 | 6.917 | 6.988 | 6.917 | 6.953 | 16,970 | +0.01(+0.15%) |
Apr 02, 2008 | 6.973 | 6.973 | 6.927 | 6.943 | 29,796 | +0.02(+0.22%) |
Apr 01, 2008 | 6.917 | 6.953 | 6.902 | 6.927 | 28,218 | +0.04(+0.51%) |
Mar 31, 2008 | 6.948 | 6.948 | 6.867 | 6.892 | 23,087 | -0.04(-0.51%) |
Mar 28, 2008 | 6.897 | 6.927 | 6.897 | 6.927 | 11,642 | +0.04(+0.59%) |
Mar 27, 2008 | 6.872 | 6.892 | 6.841 | 6.887 | 18,154 | +0.03(+0.37%) |
Mar 26, 2008 | 6.867 | 6.882 | 6.831 | 6.862 | 12,037 | +0.02(+0.30%) |
Mar 25, 2008 | 6.816 | 6.872 | 6.816 | 6.841 | 8,682 | +0.03(+0.45%) |
Mar 24, 2008 | 6.791 | 6.851 | 6.786 | 6.811 | 14,010 | -0.01(-0.15%) |
Mar 21, 2008 | 6.811 | 6.821 | 6.780 | 6.821 | 30,980 | +0.00(+0.00%) |
Mar 20, 2008 | 6.811 | 6.821 | 6.780 | 6.821 | 30,980 | -0.03(-0.37%) |
Mar 19, 2008 | 6.816 | 6.846 | 6.816 | 6.846 | 4,933 | +0.04(+0.52%) |
Mar 18, 2008 | 6.791 | 6.867 | 6.770 | 6.811 | 32,164 | +0.05(+0.67%) |
Mar 17, 2008 | 6.811 | 6.836 | 6.765 | 6.765 | 5,525 | -0.08(-1.11%) |
Mar 14, 2008 | 6.836 | 6.872 | 6.831 | 6.841 | 16,378 | +0.01(+0.15%) |
Mar 13, 2008 | 6.862 | 6.862 | 6.796 | 6.831 | 20,325 | -0.03(-0.44%) |
Mar 12, 2008 | 6.882 | 6.882 | 6.826 | 6.862 | 32,559 | -0.04(-0.51%) |
Mar 11, 2008 | 6.933 | 6.943 | 6.862 | 6.897 | 19,535 | -0.02(-0.29%) |
Mar 10, 2008 | 6.953 | 7.003 | 6.917 | 6.917 | 28,810 | -0.09(-1.23%) |
Mar 07, 2008 | 7.029 | 7.029 | 6.958 | 7.003 | 16,773 | +0.05(+0.73%) |
Mar 06, 2008 | 7.019 | 7.019 | 6.953 | 6.953 | 18,351 | -0.02(-0.29%) |
Mar 05, 2008 | 7.029 | 7.029 | 6.973 | 6.973 | 21,311 | -0.04(-0.58%) |
Mar 04, 2008 | 6.988 | 7.014 | 6.938 | 7.014 | 65,513 | +0.02(+0.29%) |
Mar 03, 2008 | 6.816 | 6.993 | 6.816 | 6.993 | 62,751 | +0.26(+3.84%) |
Feb 29, 2008 | 6.933 | 6.933 | 6.730 | 6.735 | 27,231 | -0.15(-2.13%) |
Feb 28, 2008 | 6.943 | 6.968 | 6.882 | 6.882 | 38,479 | -0.13(-1.88%) |
Feb 27, 2008 | 7.049 | 7.049 | 7.014 | 7.014 | 4,933 | -0.04(-0.57%) |
Feb 26, 2008 | 7.044 | 7.054 | 7.039 | 7.054 | 9,471 | +0.05(+0.72%) |
Feb 25, 2008 | 6.927 | 7.003 | 6.922 | 7.003 | 24,469 | +0.08(+1.10%) |
Feb 22, 2008 | 6.978 | 7.029 | 6.927 | 6.927 | 54,258 | -0.09(-1.30%) |
Feb 21, 2008 | 7.034 | 7.044 | 7.009 | 7.019 | 13,418 | -0.05(-0.72%) |
Feb 20, 2008 | 7.095 | 7.145 | 7.059 | 7.069 | 15,983 | -0.06(-0.85%) |
Feb 19, 2008 | 7.232 | 7.257 | 7.125 | 7.130 | 20,127 | -0.11(-1.47%) |
Feb 18, 2008 | 7.044 | 7.237 | 6.902 | 7.237 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.044 | 7.237 | 6.902 | 7.237 | 55,055 | +0.14(+2.00%) |
Feb 14, 2008 | 7.297 | 7.297 | 7.095 | 7.095 | 45,780 | -0.25(-3.45%) |
Feb 13, 2008 | 7.378 | 7.378 | 7.328 | 7.348 | 103,006 | -0.03(-0.34%) |
Feb 12, 2008 | 7.353 | 7.384 | 7.348 | 7.373 | 23,285 | +0.01(+0.14%) |
Feb 11, 2008 | 7.333 | 7.378 | 7.333 | 7.363 | 19,338 | +0.05(+0.62%) |
Feb 08, 2008 | 7.333 | 7.343 | 7.313 | 7.318 | 30,783 | -0.02(-0.22%) |
Feb 07, 2008 | 7.318 | 7.348 | 7.313 | 7.334 | 24,666 | +0.01(+0.15%) |
Feb 06, 2008 | 7.323 | 7.343 | 7.323 | 7.323 | 27,231 | -0.02(-0.22%) |
Feb 05, 2008 | 7.394 | 7.394 | 7.323 | 7.339 | 8,682 | +0.03(+0.36%) |
Feb 04, 2008 | 7.323 | 7.348 | 7.272 | 7.313 | 36,638 | -0.01(-0.07%) |