Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.009 | 8.163 | 7.931 | 7.939 | 5,799,347 | +0.02(+0.20%) |
Apr 29, 2008 | 8.059 | 8.189 | 7.891 | 7.923 | 4,917,270 | -0.09(-1.11%) |
Apr 28, 2008 | 7.813 | 8.066 | 7.745 | 8.012 | 8,433,083 | +0.29(+3.72%) |
Apr 25, 2008 | 7.677 | 7.805 | 7.510 | 7.724 | 6,842,211 | +0.36(+4.86%) |
Apr 24, 2008 | 7.134 | 7.416 | 7.121 | 7.367 | 3,950,581 | +0.26(+3.60%) |
Apr 23, 2008 | 7.236 | 7.301 | 7.051 | 7.111 | 3,453,175 | -0.09(-1.30%) |
Apr 22, 2008 | 7.158 | 7.327 | 7.126 | 7.205 | 5,366,291 | +0.03(+0.47%) |
Apr 21, 2008 | 7.051 | 7.176 | 6.985 | 7.171 | 3,855,331 | +0.09(+1.33%) |
Apr 18, 2008 | 6.865 | 7.142 | 6.837 | 7.077 | 5,449,949 | +0.30(+4.35%) |
Apr 17, 2008 | 6.962 | 6.996 | 6.693 | 6.782 | 4,657,944 | -0.22(-3.17%) |
Apr 16, 2008 | 6.609 | 7.045 | 6.594 | 7.004 | 6,311,519 | +0.44(+6.72%) |
Apr 15, 2008 | 6.568 | 6.575 | 6.361 | 6.562 | 3,800,555 | +0.02(+0.32%) |
Apr 14, 2008 | 6.630 | 6.630 | 6.398 | 6.541 | 4,480,112 | -0.04(-0.56%) |
Apr 11, 2008 | 6.591 | 6.763 | 6.510 | 6.578 | 4,384,453 | -0.10(-1.45%) |
Apr 10, 2008 | 6.729 | 6.735 | 6.523 | 6.675 | 4,175,649 | -0.07(-1.01%) |
Apr 09, 2008 | 6.944 | 6.998 | 6.719 | 6.742 | 4,060,624 | -0.34(-4.76%) |
Apr 08, 2008 | 7.043 | 7.179 | 7.014 | 7.079 | 1,756,411 | -0.03(-0.40%) |
Apr 07, 2008 | 7.121 | 7.299 | 7.048 | 7.108 | 3,381,354 | +0.04(+0.59%) |
Apr 04, 2008 | 7.111 | 7.158 | 7.004 | 7.066 | 3,294,521 | -0.03(-0.48%) |
Apr 03, 2008 | 7.147 | 7.194 | 7.004 | 7.100 | 4,896,208 | -0.10(-1.41%) |
Apr 02, 2008 | 7.249 | 7.338 | 7.173 | 7.202 | 2,815,087 | -0.03(-0.43%) |
Apr 01, 2008 | 7.053 | 7.278 | 7.038 | 7.233 | 3,174,843 | +0.27(+3.94%) |
Mar 31, 2008 | 6.803 | 7.006 | 6.719 | 6.959 | 4,884,424 | +0.16(+2.30%) |
Mar 28, 2008 | 6.873 | 6.904 | 6.779 | 6.803 | 2,145,202 | -0.07(-1.03%) |
Mar 27, 2008 | 7.019 | 7.043 | 6.795 | 6.873 | 2,481,240 | -0.13(-1.86%) |
Mar 26, 2008 | 7.134 | 7.134 | 6.881 | 7.004 | 2,512,932 | -0.13(-1.83%) |
Mar 25, 2008 | 7.045 | 7.226 | 7.005 | 7.134 | 4,846,027 | +0.10(+1.49%) |
Mar 24, 2008 | 6.756 | 7.142 | 6.706 | 7.030 | 5,904,346 | +0.40(+6.11%) |
Mar 21, 2008 | 6.557 | 6.633 | 6.413 | 6.625 | 3,445,726 | +0.00(+0.00%) |
Mar 20, 2008 | 6.557 | 6.633 | 6.413 | 6.625 | 3,445,726 | +0.06(+0.87%) |
Mar 19, 2008 | 6.813 | 6.972 | 6.534 | 6.568 | 3,528,718 | -0.22(-3.31%) |
Mar 18, 2008 | 6.466 | 6.816 | 6.466 | 6.792 | 4,337,883 | +0.45(+7.04%) |
Mar 17, 2008 | 6.429 | 6.591 | 6.244 | 6.346 | 4,976,921 | -0.24(-3.65%) |
Mar 14, 2008 | 6.837 | 6.878 | 6.408 | 6.586 | 7,334,753 | -0.19(-2.81%) |
Mar 13, 2008 | 6.756 | 6.844 | 6.560 | 6.776 | 7,991,334 | -0.08(-1.14%) |
Mar 12, 2008 | 7.009 | 7.132 | 6.800 | 6.855 | 4,907,428 | -0.15(-2.20%) |
Mar 11, 2008 | 6.967 | 7.040 | 6.758 | 7.009 | 5,757,353 | +0.19(+2.76%) |
Mar 10, 2008 | 7.129 | 7.145 | 6.784 | 6.821 | 5,437,518 | -0.28(-3.94%) |
Mar 07, 2008 | 7.030 | 7.262 | 6.951 | 7.100 | 3,857,587 | -0.02(-0.26%) |
Mar 06, 2008 | 7.351 | 7.374 | 7.090 | 7.119 | 3,373,404 | -0.26(-3.54%) |
Mar 05, 2008 | 7.367 | 7.515 | 7.257 | 7.380 | 3,304,795 | +0.02(+0.21%) |
Mar 04, 2008 | 7.351 | 7.395 | 7.158 | 7.364 | 6,942,871 | -0.08(-1.05%) |
Mar 03, 2008 | 7.312 | 7.510 | 7.260 | 7.442 | 4,075,091 | +0.09(+1.17%) |
Feb 29, 2008 | 7.701 | 7.774 | 7.299 | 7.356 | 4,146,813 | -0.44(-5.63%) |
Feb 28, 2008 | 7.818 | 7.905 | 7.680 | 7.795 | 4,502,507 | -0.08(-1.06%) |
Feb 27, 2008 | 8.001 | 8.142 | 7.703 | 7.878 | 6,775,115 | -0.13(-1.66%) |
Feb 26, 2008 | 7.910 | 8.343 | 7.910 | 8.012 | 7,340,509 | +0.06(+0.76%) |
Feb 25, 2008 | 7.894 | 8.019 | 7.737 | 7.952 | 6,255,965 | +0.04(+0.46%) |
Feb 22, 2008 | 8.171 | 8.171 | 7.724 | 7.915 | 6,445,944 | -0.20(-2.51%) |
Feb 21, 2008 | 8.158 | 8.435 | 7.978 | 8.119 | 10,321,771 | +0.27(+3.50%) |
Feb 20, 2008 | 7.865 | 7.910 | 7.703 | 7.844 | 5,553,857 | -0.02(-0.30%) |
Feb 19, 2008 | 7.724 | 8.082 | 7.724 | 7.868 | 6,561,903 | +0.24(+3.11%) |
Feb 18, 2008 | 7.557 | 7.714 | 7.542 | 7.630 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.557 | 7.714 | 7.542 | 7.630 | 4,287,495 | +0.03(+0.34%) |
Feb 14, 2008 | 7.842 | 7.842 | 7.505 | 7.604 | 3,666,306 | -0.24(-3.06%) |
Feb 13, 2008 | 7.607 | 7.860 | 7.583 | 7.844 | 4,820,166 | +0.32(+4.20%) |
Feb 12, 2008 | 7.753 | 7.787 | 7.432 | 7.529 | 4,808,870 | -0.17(-2.20%) |
Feb 11, 2008 | 7.818 | 7.818 | 7.536 | 7.698 | 3,458,119 | -0.02(-0.20%) |
Feb 08, 2008 | 7.701 | 8.111 | 7.612 | 7.714 | 3,609,600 | -0.02(-0.27%) |
Feb 07, 2008 | 7.442 | 7.795 | 7.340 | 7.735 | 5,922,241 | +0.27(+3.60%) |
Feb 06, 2008 | 7.367 | 7.581 | 7.231 | 7.466 | 6,086,176 | +0.26(+3.55%) |
Feb 05, 2008 | 7.309 | 7.461 | 7.194 | 7.210 | 4,221,977 | -0.22(-2.95%) |
Feb 04, 2008 | 7.782 | 7.782 | 7.401 | 7.429 | 6,842,268 | -0.36(-4.56%) |