Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.470 | 6.501 | 6.470 | 6.493 | 871 | +0.02(+0.36%) |
Apr 29, 2008 | 6.470 | 6.470 | 6.470 | 6.470 | 6,387 | +0.00(+0.00%) |
Apr 28, 2008 | 6.470 | 6.516 | 6.470 | 6.470 | 1,038 | -0.05(-0.71%) |
Apr 25, 2008 | 6.516 | 6.516 | 6.516 | 6.516 | 0 | +0.00(+0.00%) |
Apr 24, 2008 | 6.470 | 6.516 | 6.470 | 6.516 | 5,625 | +0.05(+0.71%) |
Apr 23, 2008 | 6.508 | 6.508 | 6.431 | 6.470 | 15,579 | -0.05(-0.71%) |
Apr 22, 2008 | 6.370 | 6.516 | 6.370 | 6.516 | 1,346 | -0.02(-0.24%) |
Apr 21, 2008 | 6.539 | 6.539 | 6.431 | 6.531 | 1,476 | +0.00(+0.00%) |
Apr 18, 2008 | 6.531 | 6.531 | 6.531 | 6.531 | 129 | +0.11(+1.68%) |
Apr 17, 2008 | 6.593 | 6.593 | 6.424 | 6.424 | 519 | -0.16(-2.46%) |
Apr 16, 2008 | 6.570 | 6.585 | 6.524 | 6.585 | 1,850 | +0.01(+0.12%) |
Apr 15, 2008 | 6.393 | 6.578 | 6.393 | 6.578 | 389 | -0.01(-0.12%) |
Apr 14, 2008 | 6.570 | 6.585 | 6.339 | 6.585 | 2,336 | +0.02(+0.35%) |
Apr 11, 2008 | 6.555 | 6.639 | 6.054 | 6.562 | 10,137 | -0.08(-1.16%) |
Apr 10, 2008 | 6.593 | 6.639 | 6.593 | 6.639 | 259 | -0.06(-0.92%) |
Apr 09, 2008 | 6.639 | 6.701 | 6.478 | 6.701 | 11,155 | -0.15(-2.25%) |
Apr 08, 2008 | 6.778 | 6.855 | 6.624 | 6.855 | 1,233 | +0.23(+3.55%) |
Apr 07, 2008 | 6.855 | 6.855 | 6.547 | 6.620 | 1,168 | -0.23(-3.43%) |
Apr 04, 2008 | 6.870 | 6.894 | 6.855 | 6.855 | 2,233 | -0.06(-0.89%) |
Apr 03, 2008 | 6.917 | 6.917 | 6.917 | 6.917 | 129 | +0.29(+4.42%) |
Apr 02, 2008 | 6.994 | 7.048 | 6.547 | 6.624 | 47,948 | -0.27(-3.91%) |
Apr 01, 2008 | 6.894 | 6.894 | 6.739 | 6.894 | 3,628 | +0.00(+0.00%) |
Mar 31, 2008 | 6.932 | 6.932 | 6.894 | 6.894 | 5,824 | -0.04(-0.56%) |
Mar 28, 2008 | 6.932 | 6.932 | 6.932 | 6.932 | 2,986 | -0.19(-2.70%) |
Mar 27, 2008 | 7.125 | 7.125 | 7.037 | 7.125 | 4,603 | -0.04(-0.54%) |
Mar 26, 2008 | 6.716 | 7.163 | 6.693 | 7.163 | 84,398 | +0.12(+1.75%) |
Mar 25, 2008 | 6.639 | 7.071 | 6.639 | 7.040 | 2,965 | +0.41(+6.16%) |
Mar 24, 2008 | 7.055 | 7.055 | 6.408 | 6.632 | 25,913 | -0.68(-9.27%) |
Mar 21, 2008 | 6.878 | 7.317 | 6.816 | 7.309 | 3,539 | +0.00(+0.00%) |
Mar 20, 2008 | 6.878 | 7.317 | 6.816 | 7.309 | 3,539 | -0.08(-1.15%) |
Mar 19, 2008 | 7.479 | 7.487 | 7.394 | 7.394 | 8,140 | +0.45(+6.55%) |
Mar 18, 2008 | 7.186 | 7.186 | 6.940 | 6.940 | 454 | -0.38(-5.16%) |
Mar 17, 2008 | 6.816 | 7.317 | 6.478 | 7.317 | 2,416 | -0.11(-1.45%) |
Mar 14, 2008 | 7.425 | 7.425 | 7.425 | 7.425 | 451 | +0.07(+0.94%) |
Mar 13, 2008 | 7.356 | 7.356 | 7.356 | 7.356 | 0 | +0.00(+0.00%) |
Mar 12, 2008 | 7.356 | 7.356 | 7.356 | 7.356 | 0 | +0.00(+0.00%) |
Mar 11, 2008 | 7.017 | 7.356 | 7.017 | 7.356 | 876 | -0.14(-1.85%) |
Mar 10, 2008 | 7.248 | 7.494 | 7.202 | 7.494 | 1,191 | +0.10(+1.35%) |
Mar 07, 2008 | 7.217 | 7.502 | 7.171 | 7.394 | 3,828 | -0.08(-1.03%) |
Mar 06, 2008 | 7.125 | 7.471 | 7.125 | 7.471 | 908 | -0.04(-0.51%) |
Mar 05, 2008 | 7.548 | 7.548 | 7.479 | 7.510 | 1,298 | -0.04(-0.51%) |
Mar 04, 2008 | 7.548 | 7.548 | 7.548 | 7.548 | 0 | +0.00(+0.00%) |
Mar 03, 2008 | 7.040 | 7.548 | 7.040 | 7.548 | 22,670 | +0.04(+0.59%) |
Feb 29, 2008 | 6.940 | 7.540 | 6.940 | 7.504 | 1,817 | -0.07(-0.89%) |
Feb 28, 2008 | 7.320 | 7.571 | 7.320 | 7.571 | 4,122 | -0.01(-0.10%) |
Feb 27, 2008 | 7.510 | 7.579 | 7.394 | 7.579 | 2,856 | +0.07(+0.92%) |
Feb 26, 2008 | 7.433 | 7.544 | 7.433 | 7.510 | 1,428 | -0.02(-0.25%) |
Feb 25, 2008 | 7.548 | 7.548 | 7.333 | 7.528 | 1,428 | -0.01(-0.16%) |
Feb 22, 2008 | 7.571 | 7.579 | 7.540 | 7.540 | 2,531 | +0.03(+0.41%) |
Feb 21, 2008 | 7.456 | 7.571 | 7.317 | 7.510 | 10,010 | -0.01(-0.10%) |
Feb 20, 2008 | 7.540 | 7.548 | 7.317 | 7.517 | 5,452 | +0.00(+0.05%) |
Feb 19, 2008 | 7.333 | 7.514 | 7.333 | 7.514 | 1,038 | -0.03(-0.46%) |
Feb 18, 2008 | 7.548 | 7.548 | 7.548 | 7.548 | 1,428 | +0.00(+0.00%) |
Feb 15, 2008 | 7.548 | 7.548 | 7.548 | 7.548 | 1,428 | +0.04(+0.51%) |
Feb 14, 2008 | 7.510 | 7.510 | 7.510 | 7.510 | 0 | +0.00(+0.00%) |
Feb 13, 2008 | 7.471 | 7.510 | 7.394 | 7.510 | 5,012 | +0.20(+2.74%) |
Feb 12, 2008 | 7.618 | 7.618 | 7.171 | 7.309 | 2,992 | -0.38(-4.91%) |
Feb 11, 2008 | 7.671 | 7.687 | 7.302 | 7.687 | 649 | +0.06(+0.81%) |
Feb 08, 2008 | 7.641 | 7.641 | 7.471 | 7.625 | 5,008 | +0.37(+5.06%) |
Feb 07, 2008 | 7.286 | 7.679 | 7.171 | 7.258 | 4,476 | -0.37(-4.82%) |
Feb 06, 2008 | 7.548 | 7.625 | 7.255 | 7.625 | 6,351 | -0.06(-0.80%) |
Feb 05, 2008 | 7.687 | 7.687 | 7.687 | 7.687 | 0 | +0.00(+0.00%) |
Feb 04, 2008 | 7.556 | 7.687 | 7.456 | 7.687 | 2,336 | -0.02(-0.20%) |