Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.450 | 6.680 | 6.450 | 6.600 | 14,221,821 | +0.15(+2.33%) |
Apr 29, 2008 | 6.550 | 6.580 | 6.420 | 6.450 | 8,248,227 | -0.11(-1.68%) |
Apr 28, 2008 | 6.500 | 6.610 | 6.500 | 6.560 | 7,285,879 | +0.01(+0.15%) |
Apr 25, 2008 | 6.470 | 6.560 | 6.430 | 6.550 | 8,016,907 | +0.04(+0.61%) |
Apr 24, 2008 | 6.480 | 6.540 | 6.420 | 6.510 | 5,044,757 | -0.01(-0.15%) |
Apr 23, 2008 | 6.520 | 6.570 | 6.440 | 6.520 | 7,973,799 | -0.06(-0.91%) |
Apr 22, 2008 | 6.670 | 6.740 | 6.460 | 6.580 | 8,297,064 | -0.11(-1.64%) |
Apr 21, 2008 | 6.600 | 6.790 | 6.580 | 6.690 | 4,084,649 | +0.04(+0.60%) |
Apr 18, 2008 | 6.780 | 6.880 | 6.580 | 6.650 | 5,380,495 | -0.06(-0.89%) |
Apr 17, 2008 | 6.480 | 6.750 | 6.480 | 6.710 | 10,926,932 | +0.20(+3.07%) |
Apr 16, 2008 | 6.460 | 6.570 | 6.440 | 6.510 | 6,309,616 | +0.04(+0.62%) |
Apr 15, 2008 | 6.360 | 6.470 | 6.350 | 6.470 | 8,051,843 | +0.11(+1.73%) |
Apr 14, 2008 | 6.300 | 6.460 | 6.260 | 6.360 | 11,378,114 | +0.05(+0.79%) |
Apr 11, 2008 | 6.450 | 6.490 | 6.250 | 6.310 | 9,843,973 | -0.30(-4.54%) |
Apr 10, 2008 | 6.290 | 6.650 | 6.260 | 6.610 | 15,682,356 | +0.32(+5.09%) |
Apr 09, 2008 | 6.450 | 6.590 | 6.260 | 6.290 | 15,810,041 | -0.14(-2.18%) |
Apr 08, 2008 | 6.280 | 6.530 | 6.280 | 6.430 | 26,191,906 | +0.03(+0.47%) |
Apr 07, 2008 | 6.200 | 6.470 | 6.140 | 6.400 | 22,733,198 | +0.31(+5.09%) |
Apr 04, 2008 | 6.050 | 6.160 | 6.010 | 6.090 | 25,424,942 | +0.14(+2.35%) |
Apr 03, 2008 | 5.850 | 6.080 | 5.840 | 5.950 | 26,898,580 | +0.35(+6.25%) |
Apr 02, 2008 | 5.630 | 5.680 | 5.580 | 5.600 | 7,079,082 | -0.03(-0.53%) |
Apr 01, 2008 | 5.540 | 5.630 | 5.400 | 5.630 | 5,945,762 | +0.16(+2.93%) |
Mar 31, 2008 | 5.450 | 5.510 | 5.340 | 5.470 | 8,609,697 | +0.05(+0.92%) |
Mar 28, 2008 | 5.550 | 5.630 | 5.420 | 5.420 | 4,904,030 | -0.17(-3.04%) |
Mar 27, 2008 | 5.550 | 5.640 | 5.480 | 5.590 | 4,469,691 | +0.04(+0.72%) |
Mar 26, 2008 | 5.580 | 5.580 | 5.460 | 5.550 | 7,618,706 | +0.00(+0.00%) |
Mar 25, 2008 | 5.530 | 5.700 | 5.500 | 5.550 | 7,556,539 | -0.03(-0.54%) |
Mar 24, 2008 | 5.320 | 5.600 | 5.280 | 5.580 | 7,454,762 | +0.26(+4.89%) |
Mar 21, 2008 | 5.360 | 5.380 | 5.210 | 5.320 | 9,052,093 | +0.00(+0.00%) |
Mar 20, 2008 | 5.360 | 5.380 | 5.210 | 5.320 | 9,052,093 | -0.03(-0.56%) |
Mar 19, 2008 | 5.490 | 5.510 | 5.300 | 5.350 | 4,258,390 | -0.19(-3.43%) |
Mar 18, 2008 | 5.250 | 5.540 | 5.210 | 5.540 | 5,026,153 | +0.36(+6.95%) |
Mar 17, 2008 | 5.150 | 5.290 | 5.110 | 5.180 | 10,391,289 | -0.15(-2.81%) |
Mar 14, 2008 | 5.580 | 5.600 | 5.310 | 5.330 | 19,092,792 | -0.23(-4.14%) |
Mar 13, 2008 | 5.310 | 5.590 | 5.280 | 5.560 | 10,042,090 | +0.18(+3.35%) |
Mar 12, 2008 | 5.400 | 5.480 | 5.340 | 5.380 | 5,375,540 | -0.02(-0.37%) |
Mar 11, 2008 | 5.350 | 5.470 | 5.260 | 5.400 | 7,514,196 | +0.12(+2.27%) |
Mar 10, 2008 | 5.400 | 5.430 | 5.180 | 5.280 | 4,065,389 | -0.02(-0.38%) |
Mar 07, 2008 | 5.260 | 5.330 | 5.170 | 5.300 | 5,503,578 | -0.04(-0.75%) |
Mar 06, 2008 | 5.480 | 5.480 | 5.250 | 5.340 | 4,528,387 | -0.14(-2.55%) |
Mar 05, 2008 | 5.520 | 5.560 | 5.360 | 5.480 | 6,521,750 | +0.00(+0.00%) |
Mar 04, 2008 | 5.490 | 5.610 | 5.330 | 5.480 | 4,557,412 | -0.02(-0.36%) |
Mar 03, 2008 | 5.550 | 5.590 | 5.450 | 5.500 | 4,565,111 | -0.13(-2.31%) |
Feb 29, 2008 | 5.750 | 5.790 | 5.580 | 5.630 | 4,076,047 | -0.18(-3.10%) |
Feb 28, 2008 | 5.750 | 5.810 | 5.710 | 5.810 | 4,411,607 | +0.02(+0.35%) |
Feb 27, 2008 | 5.570 | 5.810 | 5.570 | 5.790 | 7,536,024 | +0.17(+3.02%) |
Feb 26, 2008 | 5.730 | 5.740 | 5.570 | 5.620 | 4,519,585 | -0.12(-2.09%) |
Feb 25, 2008 | 5.580 | 5.760 | 5.580 | 5.740 | 5,603,555 | +0.12(+2.14%) |
Feb 22, 2008 | 5.810 | 5.820 | 5.620 | 5.620 | 11,451,645 | -0.10(-1.75%) |
Feb 21, 2008 | 5.720 | 5.750 | 5.650 | 5.720 | 6,678,954 | +0.05(+0.88%) |
Feb 20, 2008 | 5.730 | 5.750 | 5.640 | 5.670 | 11,184,047 | -0.16(-2.74%) |
Feb 19, 2008 | 5.600 | 5.860 | 5.560 | 5.830 | 12,323,597 | +0.30(+5.42%) |
Feb 18, 2008 | 5.530 | 5.530 | 5.530 | 5.530 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.350 | 5.530 | 5.330 | 5.530 | 5,313,926 | +0.15(+2.79%) |
Feb 14, 2008 | 5.580 | 5.590 | 5.380 | 5.380 | 5,267,618 | -0.21(-3.76%) |
Feb 13, 2008 | 5.280 | 5.710 | 5.280 | 5.590 | 15,693,111 | +0.39(+7.50%) |
Feb 12, 2008 | 5.090 | 5.230 | 5.060 | 5.200 | 10,388,374 | +0.15(+2.97%) |
Feb 11, 2008 | 5.170 | 5.170 | 5.010 | 5.050 | 8,375,125 | -0.11(-2.13%) |
Feb 08, 2008 | 4.940 | 5.160 | 4.940 | 5.160 | 7,847,733 | +0.20(+4.03%) |
Feb 07, 2008 | 4.900 | 4.970 | 4.860 | 4.960 | 8,334,537 | +0.00(+0.00%) |
Feb 06, 2008 | 4.820 | 4.960 | 4.770 | 4.960 | 7,646,846 | +0.23(+4.86%) |
Feb 05, 2008 | 4.710 | 4.780 | 4.640 | 4.730 | 7,998,292 | +0.02(+0.42%) |
Feb 04, 2008 | 4.930 | 4.930 | 4.690 | 4.710 | 8,148,944 | -0.17(-3.48%) |