Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.358 | 6.474 | 5.967 | 6.186 | 147,539 | -0.15(-2.42%) |
Apr 29, 2008 | 6.328 | 6.430 | 6.310 | 6.340 | 194,592 | +0.01(+0.18%) |
Apr 28, 2008 | 6.473 | 6.513 | 6.229 | 6.328 | 105,677 | -0.09(-1.46%) |
Apr 25, 2008 | 6.253 | 6.430 | 6.178 | 6.422 | 62,329 | +0.16(+2.57%) |
Apr 24, 2008 | 6.170 | 6.267 | 6.111 | 6.261 | 57,108 | +0.09(+1.48%) |
Apr 23, 2008 | 6.283 | 6.345 | 6.162 | 6.170 | 92,431 | -0.02(-0.40%) |
Apr 22, 2008 | 6.128 | 6.243 | 6.028 | 6.195 | 54,115 | +0.09(+1.41%) |
Apr 21, 2008 | 6.162 | 6.162 | 6.007 | 6.109 | 71,481 | +0.10(+1.69%) |
Apr 18, 2008 | 6.028 | 6.122 | 5.806 | 6.007 | 109,040 | +0.04(+0.72%) |
Apr 17, 2008 | 5.779 | 6.004 | 5.779 | 5.964 | 91,908 | -0.04(-0.71%) |
Apr 16, 2008 | 5.752 | 6.296 | 5.752 | 6.007 | 109,879 | +0.28(+4.86%) |
Apr 15, 2008 | 5.616 | 5.841 | 5.616 | 5.728 | 86,216 | +0.05(+0.85%) |
Apr 14, 2008 | 5.814 | 5.965 | 5.627 | 5.680 | 67,182 | -0.08(-1.40%) |
Apr 11, 2008 | 5.854 | 5.937 | 5.744 | 5.760 | 58,597 | -0.11(-1.92%) |
Apr 10, 2008 | 5.849 | 5.935 | 5.801 | 5.873 | 54,865 | +0.01(+0.09%) |
Apr 09, 2008 | 5.900 | 5.900 | 5.830 | 5.868 | 50,386 | -0.08(-1.35%) |
Apr 08, 2008 | 5.902 | 5.977 | 5.894 | 5.948 | 44,571 | +0.02(+0.36%) |
Apr 07, 2008 | 5.969 | 6.004 | 5.908 | 5.927 | 72,780 | -0.00(-0.05%) |
Apr 04, 2008 | 5.894 | 5.964 | 5.894 | 5.929 | 51,506 | +0.04(+0.64%) |
Apr 03, 2008 | 5.835 | 5.972 | 5.793 | 5.892 | 144,441 | +0.01(+0.23%) |
Apr 02, 2008 | 5.793 | 5.908 | 5.793 | 5.878 | 54,492 | +0.06(+1.11%) |
Apr 01, 2008 | 5.758 | 5.822 | 5.744 | 5.814 | 138,842 | +0.11(+1.88%) |
Mar 31, 2008 | 5.511 | 5.734 | 5.511 | 5.707 | 110,850 | +0.14(+2.50%) |
Mar 28, 2008 | 5.677 | 5.707 | 5.568 | 5.568 | 56,731 | -0.12(-2.12%) |
Mar 27, 2008 | 5.787 | 5.787 | 5.640 | 5.688 | 48,333 | -0.06(-1.07%) |
Mar 26, 2008 | 5.667 | 5.760 | 5.616 | 5.750 | 69,048 | +0.10(+1.75%) |
Mar 25, 2008 | 5.613 | 5.651 | 5.560 | 5.651 | 84,723 | +0.10(+1.74%) |
Mar 24, 2008 | 5.629 | 5.656 | 5.522 | 5.554 | 157,131 | -0.11(-1.99%) |
Mar 21, 2008 | 5.627 | 5.699 | 5.613 | 5.667 | 90,695 | +0.00(+0.00%) |
Mar 20, 2008 | 5.627 | 5.699 | 5.613 | 5.667 | 90,695 | -0.06(-0.98%) |
Mar 19, 2008 | 5.525 | 5.734 | 5.525 | 5.723 | 116,448 | +0.13(+2.40%) |
Mar 18, 2008 | 5.460 | 5.589 | 5.423 | 5.589 | 141,828 | +0.23(+4.25%) |
Mar 17, 2008 | 5.535 | 5.535 | 5.227 | 5.361 | 190,722 | -0.32(-5.57%) |
Mar 14, 2008 | 5.645 | 5.712 | 5.586 | 5.677 | 62,647 | +0.03(+0.47%) |
Mar 13, 2008 | 5.514 | 5.728 | 5.493 | 5.651 | 92,188 | +0.01(+0.24%) |
Mar 12, 2008 | 5.712 | 5.720 | 5.618 | 5.637 | 75,766 | -0.10(-1.77%) |
Mar 11, 2008 | 5.667 | 5.739 | 5.635 | 5.739 | 91,442 | +0.13(+2.24%) |
Mar 10, 2008 | 5.841 | 5.861 | 5.541 | 5.613 | 185,870 | -0.34(-5.76%) |
Mar 07, 2008 | 5.905 | 6.020 | 5.779 | 5.956 | 128,392 | +0.03(+0.50%) |
Mar 06, 2008 | 6.136 | 6.153 | 5.846 | 5.927 | 140,708 | -0.28(-4.53%) |
Mar 05, 2008 | 6.095 | 6.208 | 6.095 | 6.208 | 52,625 | +0.06(+0.96%) |
Mar 04, 2008 | 6.047 | 6.149 | 6.020 | 6.149 | 63,076 | +0.06(+0.92%) |
Mar 03, 2008 | 6.283 | 6.296 | 6.053 | 6.093 | 134,755 | -0.18(-2.91%) |
Feb 29, 2008 | 6.430 | 6.430 | 6.168 | 6.275 | 68,301 | +0.06(+0.91%) |
Feb 28, 2008 | 6.221 | 6.270 | 6.170 | 6.219 | 39,189 | +0.00(+0.00%) |
Feb 27, 2008 | 6.331 | 6.363 | 6.219 | 6.219 | 95,697 | -0.06(-0.94%) |
Feb 26, 2008 | 6.227 | 6.307 | 6.162 | 6.277 | 78,005 | +0.12(+1.87%) |
Feb 25, 2008 | 6.162 | 6.256 | 6.103 | 6.162 | 54,492 | +0.04(+0.66%) |
Feb 22, 2008 | 6.109 | 6.141 | 6.071 | 6.122 | 54,118 | +0.07(+1.15%) |
Feb 21, 2008 | 6.162 | 6.270 | 6.050 | 6.053 | 75,393 | -0.12(-2.00%) |
Feb 20, 2008 | 6.170 | 6.237 | 6.069 | 6.176 | 103,068 | -0.16(-2.55%) |
Feb 19, 2008 | 6.176 | 6.363 | 6.176 | 6.338 | 97,544 | +0.20(+3.29%) |
Feb 18, 2008 | 6.197 | 6.224 | 5.959 | 6.136 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.197 | 6.224 | 5.959 | 6.136 | 171,332 | -0.10(-1.63%) |
Feb 14, 2008 | 6.363 | 6.379 | 6.173 | 6.237 | 147,479 | -0.11(-1.73%) |
Feb 13, 2008 | 6.353 | 6.395 | 6.347 | 6.347 | 96,387 | +0.04(+0.65%) |
Feb 12, 2008 | 6.412 | 6.465 | 6.296 | 6.307 | 154,518 | -0.05(-0.77%) |
Feb 11, 2008 | 6.409 | 6.473 | 6.296 | 6.355 | 92,188 | +0.04(+0.64%) |
Feb 08, 2008 | 6.318 | 6.352 | 6.315 | 6.315 | 85,470 | +0.00(+0.00%) |
Feb 07, 2008 | 6.500 | 6.589 | 6.248 | 6.315 | 158,624 | -0.20(-3.04%) |
Feb 06, 2008 | 6.720 | 6.722 | 6.500 | 6.513 | 110,570 | -0.21(-3.11%) |
Feb 05, 2008 | 6.728 | 6.746 | 6.500 | 6.722 | 145,934 | -0.06(-0.83%) |
Feb 04, 2008 | 7.060 | 7.060 | 6.752 | 6.779 | 145,187 | -0.23(-3.29%) |